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

Capstone Mining Corp (TSX: CS )

9.600 -0.290 (-2.93%)
Streaming Delayed Price Updated: 4:16 PM EDT, May 31, 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 (%)
Oct 31, 2013 2.750 2.850 2.740 2.770 1,694,961 -0.05(-1.77%)
Oct 30, 2013 2.870 2.920 2.810 2.820 2,103,864 -0.02(-0.70%)
Oct 29, 2013 2.790 2.910 2.790 2.840 1,109,934 +0.04(+1.43%)
Oct 28, 2013 2.780 2.830 2.770 2.800 1,470,844 +0.02(+0.72%)
Oct 25, 2013 2.850 2.850 2.770 2.780 1,298,662 -0.04(-1.42%)
Oct 24, 2013 2.870 2.940 2.810 2.820 5,790,335 -0.05(-1.74%)
Oct 23, 2013 2.870 2.910 2.830 2.870 5,277,666 -0.04(-1.37%)
Oct 22, 2013 2.880 2.940 2.840 2.910 6,108,505 +0.06(+2.11%)
Oct 21, 2013 2.780 2.860 2.750 2.850 1,948,457 +0.07(+2.52%)
Oct 18, 2013 2.730 2.790 2.680 2.780 1,118,590 +0.06(+2.21%)
Oct 17, 2013 2.640 2.770 2.600 2.720 2,175,375 +0.11(+4.21%)
Oct 16, 2013 2.600 2.620 2.580 2.610 842,469 +0.01(+0.38%)
Oct 15, 2013 2.610 2.660 2.570 2.600 992,858 -0.03(-1.14%)
Oct 11, 2013 2.630 2.630 2.630 0 +0.07(+2.73%)
Oct 10, 2013 2.490 2.570 2.470 2.560 1,379,865 +0.06(+2.40%)
Oct 09, 2013 2.480 2.500 2.430 2.500 571,692 +0.01(+0.40%)
Oct 08, 2013 2.600 2.610 2.470 2.490 835,121 -0.08(-3.11%)
Oct 07, 2013 2.490 2.580 2.490 2.570 491,039 +0.03(+1.18%)
Oct 04, 2013 2.450 2.580 2.420 2.540 1,406,775 +0.08(+3.25%)
Oct 03, 2013 2.470 2.495 2.440 2.460 1,280,079 -0.03(-1.20%)
Oct 02, 2013 2.450 2.500 2.450 2.490 608,861 +0.01(+0.40%)
Oct 01, 2013 2.420 2.490 2.370 2.480 1,831,319 -0.05(-1.98%)
Sep 27, 2013 2.610 2.620 2.520 2.530 702,024 -0.09(-3.44%)
Sep 26, 2013 2.490 2.640 2.490 2.620 1,859,701 +0.12(+4.80%)
Sep 25, 2013 2.510 2.565 2.490 2.500 1,045,710 +0.00(+0.00%)
Sep 24, 2013 2.470 2.510 2.410 2.500 1,505,495 -0.01(-0.40%)
Sep 23, 2013 2.490 2.530 2.440 2.510 835,601 +0.01(+0.40%)
Sep 20, 2013 2.530 2.550 2.480 2.500 2,605,458 -0.03(-1.19%)
Sep 19, 2013 2.510 2.550 2.500 2.530 2,011,587 +0.05(+2.02%)
Sep 18, 2013 2.430 2.500 2.350 2.480 2,119,836 +0.04(+1.64%)
Sep 17, 2013 2.440 2.480 2.400 2.440 666,036 -0.03(-1.21%)
Sep 16, 2013 2.500 2.520 2.430 2.470 1,158,889 +0.01(+0.41%)
Sep 13, 2013 2.270 2.470 2.270 2.460 1,659,604 +0.19(+8.37%)
Sep 12, 2013 2.310 2.340 2.255 2.270 1,523,656 -0.07(-2.99%)
Sep 11, 2013 2.300 2.360 2.290 2.340 615,828 +0.04(+1.74%)
Sep 10, 2013 2.300 2.375 2.270 2.300 2,365,529 -0.03(-1.29%)
Sep 09, 2013 2.330 2.350 2.300 2.330 787,652 +0.02(+0.87%)
Sep 06, 2013 2.200 2.320 2.180 2.310 2,302,967 +0.13(+5.96%)
Sep 05, 2013 2.190 2.210 2.140 2.180 1,133,663 -0.01(-0.46%)
Sep 04, 2013 2.230 2.230 2.160 2.190 636,544 -0.08(-3.52%)
Sep 03, 2013 2.240 2.290 2.230 2.270 644,237 +0.07(+3.18%)
Aug 30, 2013 2.200 2.200 2.200 0 -0.03(-1.35%)
Aug 29, 2013 2.220 2.290 2.195 2.230 839,939 +0.01(+0.45%)
Aug 28, 2013 2.230 2.270 2.210 2.220 312,158 +0.00(+0.00%)
Aug 27, 2013 2.310 2.320 2.200 2.220 602,058 -0.10(-4.31%)
Aug 26, 2013 2.340 2.380 2.300 2.320 300,574 -0.02(-0.85%)
Aug 23, 2013 2.270 2.360 2.260 2.340 1,008,812 +0.05(+2.18%)
Aug 22, 2013 2.260 2.310 2.260 2.290 762,904 +0.09(+4.09%)
Aug 21, 2013 2.240 2.250 2.200 2.200 539,002 -0.06(-2.65%)
Aug 20, 2013 2.260 2.275 2.230 2.260 707,270 +0.00(+0.00%)
Aug 19, 2013 2.280 2.310 2.260 2.260 489,084 -0.01(-0.44%)
Aug 16, 2013 2.310 2.325 2.230 2.270 1,619,918 +0.03(+1.34%)
Aug 15, 2013 2.200 2.330 2.155 2.240 2,022,358 +0.03(+1.36%)
Aug 14, 2013 2.190 2.240 2.130 2.210 3,329,785 +0.03(+1.38%)
Aug 13, 2013 2.100 2.200 2.080 2.180 4,952,380 +0.09(+4.31%)
Aug 12, 2013 2.130 2.130 2.070 2.090 1,623,879 -0.03(-1.42%)
Aug 09, 2013 2.050 2.140 2.015 2.120 1,769,608 +0.09(+4.43%)
Aug 08, 2013 1.980 2.070 1.980 2.030 2,018,370 +0.11(+5.73%)
Aug 07, 2013 1.920 1.950 1.890 1.920 391,487 -0.01(-0.52%)
Aug 06, 2013 1.950 1.980 1.930 1.930 673,845 -0.05(-2.53%)
Aug 02, 2013 1.980 1.980 1.980 0 -0.01(-0.50%)
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.