Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capstone Mining Corp (TSX: CS )

11.20 +0.58 (+5.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2010 2.460 2.550 2.440 2.500 416,634 +0.01(+0.40%)
Jul 29, 2010 2.460 2.560 2.410 2.490 547,760 +0.04(+1.63%)
Jul 28, 2010 2.430 2.470 2.420 2.450 104,166 +0.02(+0.82%)
Jul 27, 2010 2.420 2.470 2.420 2.430 389,902 -0.02(-0.82%)
Jul 26, 2010 2.450 2.480 2.450 2.450 195,167 -0.02(-0.81%)
Jul 23, 2010 2.440 2.490 2.400 2.470 418,521 +0.06(+2.49%)
Jul 22, 2010 2.350 2.450 2.350 2.410 1,034,582 +0.08(+3.43%)
Jul 21, 2010 2.310 2.390 2.290 2.330 425,998 +0.06(+2.64%)
Jul 20, 2010 2.200 2.320 2.200 2.270 496,821 +0.04(+1.79%)
Jul 19, 2010 2.200 2.280 2.150 2.230 732,158 -0.10(-4.29%)
Jul 16, 2010 2.270 2.350 2.220 2.330 1,569,924 -0.02(-0.85%)
Jul 15, 2010 2.350 2.390 2.260 2.350 602,333 -0.02(-0.84%)
Jul 14, 2010 2.390 2.390 2.320 2.370 346,047 -0.02(-0.84%)
Jul 13, 2010 2.400 2.450 2.370 2.390 492,794 +0.02(+0.84%)
Jul 12, 2010 2.350 2.400 2.290 2.370 303,933 -0.01(-0.42%)
Jul 09, 2010 2.160 2.400 2.160 2.380 3,163,543 +0.22(+10.19%)
Jul 08, 2010 2.220 2.230 2.130 2.160 483,665 -0.06(-2.70%)
Jul 07, 2010 2.140 2.230 2.130 2.220 210,328 +0.06(+2.78%)
Jul 06, 2010 2.210 2.250 2.110 2.160 320,590 -0.04(-1.82%)
Jul 02, 2010 2.180 2.220 2.140 2.200 378,710 +0.04(+1.85%)
Jun 30, 2010 2.200 2.200 2.130 2.160 1,074,589 -0.02(-0.92%)
Jun 29, 2010 2.270 2.280 2.050 2.180 958,778 -0.21(-8.79%)
Jun 25, 2010 2.360 2.450 2.340 2.390 373,997 +0.03(+1.27%)
Jun 24, 2010 2.370 2.380 2.350 2.360 310,414 -0.02(-0.84%)
Jun 23, 2010 2.350 2.400 2.350 2.380 350,559 +0.00(+0.00%)
Jun 22, 2010 2.460 2.470 2.350 2.380 1,063,488 -0.05(-2.06%)
Jun 21, 2010 2.540 2.550 2.400 2.430 1,025,141 -0.06(-2.41%)
Jun 18, 2010 2.490 2.560 2.450 2.490 1,162,685 +0.05(+2.05%)
Jun 17, 2010 2.350 2.530 2.340 2.440 987,752 +0.07(+2.95%)
Jun 16, 2010 2.300 2.390 2.280 2.370 1,255,961 +0.03(+1.28%)
Jun 15, 2010 2.370 2.370 2.270 2.340 591,909 -0.01(-0.43%)
Jun 14, 2010 2.350 2.370 2.310 2.350 543,542 +0.06(+2.62%)
Jun 11, 2010 2.380 2.380 2.270 2.290 616,942 -0.03(-1.29%)
Jun 10, 2010 2.130 2.420 2.130 2.320 1,814,288 +0.22(+10.48%)
Jun 09, 2010 2.250 2.270 2.090 2.100 2,526,880 -0.11(-4.98%)
Jun 08, 2010 2.180 2.230 2.140 2.210 1,872,796 +0.09(+4.25%)
Jun 07, 2010 2.090 2.170 2.050 2.120 804,862 -0.08(-3.64%)
Jun 04, 2010 2.230 2.270 2.140 2.200 1,420,642 -0.05(-2.22%)
Jun 03, 2010 2.250 2.290 2.250 2.250 974,143 -0.01(-0.44%)
Jun 02, 2010 2.240 2.280 2.190 2.260 949,887 +0.02(+0.89%)
Jun 01, 2010 2.300 2.330 2.170 2.240 2,132,487 -0.08(-3.45%)
May 31, 2010 2.320 2.350 2.310 2.320 163,587 +0.01(+0.43%)
May 28, 2010 2.400 2.400 2.310 2.310 507,880 -0.07(-2.94%)
May 27, 2010 2.400 2.410 2.350 2.380 1,452,181 +0.05(+2.15%)
May 26, 2010 2.400 2.490 2.330 2.330 1,409,338 +0.02(+0.87%)
May 25, 2010 2.250 2.320 2.150 2.310 1,329,813 -0.03(-1.28%)
May 21, 2010 2.150 2.340 2.150 2.340 2,502,490 +0.21(+9.86%)
May 20, 2010 2.300 2.300 2.110 2.130 2,340,797 -0.22(-9.36%)
May 19, 2010 2.500 2.540 2.330 2.350 1,753,426 -0.20(-7.84%)
May 18, 2010 2.610 2.640 2.510 2.550 1,474,382 +0.05(+2.00%)
May 17, 2010 2.600 2.640 2.470 2.500 808,487 -0.12(-4.58%)
May 14, 2010 2.710 2.740 2.610 2.620 1,145,770 -0.14(-5.07%)
May 13, 2010 2.770 2.810 2.710 2.760 1,541,063 -0.05(-1.78%)
May 12, 2010 2.830 2.830 2.800 2.810 1,883,473 +0.01(+0.36%)
May 11, 2010 2.800 2.810 2.800 2.800 941,074 -0.04(-1.41%)
May 10, 2010 2.890 2.860 2.810 2.840 628,788 +0.11(+4.03%)
May 07, 2010 2.750 2.790 2.670 2.730 694,099 -0.12(-4.21%)
May 06, 2010 2.800 2.850 2.710 2.850 984,289 +0.03(+1.06%)
May 05, 2010 2.780 2.820 2.800 2.820 1,290,988 +0.01(+0.36%)
May 04, 2010 2.850 2.850 2.800 2.810 3,651,820 -0.05(-1.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.