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 (%)
Nov 30, 2012 2.310 2.310 2.200 2.230 999,146 -0.04(-1.76%)
Nov 29, 2012 2.420 2.440 2.270 2.270 2,115,580 -0.11(-4.62%)
Nov 28, 2012 2.270 2.440 2.250 2.380 1,557,971 +0.08(+3.48%)
Nov 27, 2012 2.300 2.320 2.260 2.300 613,610 +0.00(+0.00%)
Nov 26, 2012 2.310 2.350 2.280 2.300 572,880 -0.04(-1.71%)
Nov 24, 2012 2.330 2.340 2.310 2.340 808,781 +0.00(+0.00%)
Nov 23, 2012 2.330 2.340 2.310 2.340 808,781 +0.03(+1.30%)
Nov 22, 2012 2.300 2.320 2.300 2.310 155,289 -0.01(-0.43%)
Nov 21, 2012 2.210 2.320 2.190 2.320 799,145 +0.11(+4.98%)
Nov 20, 2012 2.250 2.250 2.200 2.210 1,212,836 -0.04(-1.78%)
Nov 19, 2012 2.200 2.250 2.170 2.250 2,099,933 +0.10(+4.65%)
Nov 16, 2012 2.180 2.180 2.140 2.150 1,762,366 -0.02(-0.92%)
Nov 15, 2012 2.200 2.210 2.130 2.170 1,960,116 -0.04(-1.81%)
Nov 14, 2012 2.330 2.330 2.200 2.210 1,452,990 -0.11(-4.74%)
Nov 13, 2012 2.420 2.430 2.300 2.320 806,693 -0.09(-3.73%)
Nov 12, 2012 2.450 2.450 2.400 2.410 233,054 -0.04(-1.63%)
Nov 09, 2012 2.480 2.480 2.430 2.450 3,962,263 -0.02(-0.81%)
Nov 08, 2012 2.500 2.510 2.450 2.470 1,560,180 -0.03(-1.20%)
Nov 07, 2012 2.550 2.570 2.500 2.500 1,870,646 -0.08(-3.10%)
Nov 06, 2012 2.550 2.630 2.540 2.580 1,996,169 +0.04(+1.57%)
Nov 05, 2012 2.530 2.540 2.530 2.540 1,277,728 +0.00(+0.00%)
Nov 02, 2012 2.520 2.550 2.470 2.540 1,207,652 +0.02(+0.79%)
Nov 01, 2012 2.470 2.520 2.470 2.520 1,134,984 +0.05(+2.02%)
Oct 31, 2012 2.470 2.500 2.460 2.470 373,476 -0.02(-0.80%)
Oct 30, 2012 2.480 2.490 2.450 2.490 345,937 -0.01(-0.40%)
Oct 29, 2012 2.490 2.500 2.440 2.500 359,207 +0.01(+0.40%)
Oct 26, 2012 2.520 2.530 2.460 2.490 716,799 -0.03(-1.19%)
Oct 25, 2012 2.530 2.570 2.510 2.520 1,129,880 +0.01(+0.40%)
Oct 24, 2012 2.520 2.540 2.490 2.510 1,374,937 +0.01(+0.40%)
Oct 23, 2012 2.540 2.570 2.470 2.500 2,212,766 +0.04(+1.63%)
Oct 19, 2012 2.520 2.550 2.430 2.460 4,445,416 -0.07(-2.77%)
Oct 18, 2012 2.410 2.570 2.410 2.530 3,083,450 +0.10(+4.12%)
Oct 17, 2012 2.420 2.450 2.400 2.430 2,366,405 +0.03(+1.25%)
Oct 16, 2012 2.350 2.460 2.330 2.400 10,410,572 +0.06(+2.56%)
Oct 15, 2012 2.370 2.370 2.310 2.340 1,310,999 -0.03(-1.27%)
Oct 12, 2012 2.410 2.430 2.330 2.370 1,888,205 -0.05(-2.07%)
Oct 11, 2012 2.470 2.500 2.420 2.420 1,216,296 -0.02(-0.82%)
Oct 10, 2012 2.480 2.500 2.440 2.440 691,325 -0.05(-2.01%)
Oct 09, 2012 2.560 2.590 2.470 2.490 779,237 -0.08(-3.11%)
Oct 05, 2012 2.570 2.570 2.570 0 +0.04(+1.58%)
Oct 04, 2012 2.550 2.560 2.480 2.530 1,467,036 +0.02(+0.80%)
Oct 03, 2012 2.480 2.560 2.450 2.510 4,707,342 +0.02(+0.80%)
Oct 02, 2012 2.510 2.510 2.450 2.490 832,673 -0.01(-0.40%)
Oct 01, 2012 2.560 2.560 2.470 2.500 1,032,368 -0.04(-1.57%)
Sep 28, 2012 2.520 2.550 2.480 2.540 444,044 +0.00(+0.00%)
Sep 27, 2012 2.530 2.550 2.530 2.540 1,291,828 +0.02(+0.79%)
Sep 26, 2012 2.450 2.530 2.410 2.520 576,729 +0.06(+2.44%)
Sep 25, 2012 2.500 2.530 2.450 2.460 1,163,842 -0.05(-1.99%)
Sep 24, 2012 2.560 2.590 2.500 2.510 624,345 -0.06(-2.33%)
Sep 21, 2012 2.600 2.640 2.540 2.570 1,301,822 +0.02(+0.78%)
Sep 20, 2012 2.570 2.630 2.530 2.550 1,431,992 -0.08(-3.04%)
Sep 19, 2012 2.710 2.720 2.610 2.630 1,461,836 -0.08(-2.95%)
Sep 18, 2012 2.780 2.780 2.680 2.710 1,252,427 -0.07(-2.52%)
Sep 17, 2012 2.820 2.830 2.690 2.780 1,592,586 -0.06(-2.11%)
Sep 14, 2012 2.720 2.910 2.720 2.840 2,706,447 +0.17(+6.37%)
Sep 13, 2012 2.630 2.720 2.540 2.670 1,184,363 +0.04(+1.52%)
Sep 12, 2012 2.590 2.630 2.470 2.630 727,860 +0.08(+3.14%)
Sep 11, 2012 2.500 2.570 2.490 2.550 537,979 +0.06(+2.41%)
Sep 10, 2012 2.560 2.570 2.460 2.490 730,666 -0.07(-2.73%)
Sep 07, 2012 2.490 2.620 2.480 2.560 3,606,733 +0.12(+4.92%)
Sep 06, 2012 2.450 2.510 2.370 2.440 2,139,660 +0.04(+1.67%)
Sep 05, 2012 2.350 2.430 2.320 2.400 989,370 +0.05(+2.13%)
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.