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

Capstone Mining Corp (TSX: CS )

9.950 +0.550 (+5.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2014 2.880 2.890 2.850 2.890 824,508 +0.03(+1.05%)
Apr 29, 2014 2.900 2.920 2.850 2.860 274,219 -0.01(-0.35%)
Apr 28, 2014 2.930 2.940 2.860 2.870 356,118 -0.07(-2.38%)
Apr 25, 2014 2.940 2.950 2.860 2.940 789,975 +0.02(+0.68%)
Apr 24, 2014 2.840 2.940 2.840 2.920 974,559 +0.10(+3.55%)
Apr 23, 2014 2.850 2.850 2.810 2.820 238,154 -0.03(-1.05%)
Apr 22, 2014 2.840 2.860 2.780 2.850 967,814 +0.00(+0.00%)
Apr 21, 2014 2.880 2.880 2.830 2.850 576,987 +0.01(+0.35%)
Apr 17, 2014 2.840 2.840 2.840 0 +0.00(+0.00%)
Apr 16, 2014 2.840 2.860 2.790 2.840 608,617 +0.00(+0.00%)
Apr 15, 2014 2.850 2.850 2.760 2.840 1,455,510 -0.01(-0.35%)
Apr 14, 2014 2.950 2.990 2.830 2.850 1,619,162 -0.10(-3.39%)
Apr 11, 2014 2.910 2.950 2.875 2.950 750,643 +0.02(+0.68%)
Apr 10, 2014 2.990 3.000 2.895 2.930 961,680 +0.01(+0.34%)
Apr 09, 2014 2.920 2.980 2.900 2.920 1,399,920 +0.03(+1.04%)
Apr 08, 2014 2.920 2.955 2.870 2.890 2,448,167 -0.03(-1.03%)
Apr 07, 2014 2.890 2.980 2.820 2.920 2,332,299 -0.08(-2.67%)
Apr 04, 2014 3.030 3.090 3.000 3.000 1,487,770 +0.01(+0.33%)
Apr 03, 2014 3.000 3.050 2.950 2.990 778,292 -0.01(-0.33%)
Apr 02, 2014 2.920 3.020 2.900 3.000 1,912,516 +0.10(+3.45%)
Apr 01, 2014 2.960 2.970 2.900 2.900 1,852,179 -0.02(-0.68%)
Mar 31, 2014 2.980 2.980 2.860 2.920 2,536,509 -0.05(-1.68%)
Mar 28, 2014 2.920 3.020 2.920 2.970 1,930,692 +0.08(+2.77%)
Mar 27, 2014 2.880 2.950 2.875 2.890 3,855,853 +0.02(+0.70%)
Mar 26, 2014 2.790 2.940 2.780 2.870 8,779,334 +0.14(+5.13%)
Mar 25, 2014 2.730 2.750 2.710 2.730 833,145 +0.04(+1.49%)
Mar 24, 2014 2.710 2.740 2.690 2.690 1,459,709 -0.05(-1.82%)
Mar 21, 2014 2.750 2.760 2.690 2.740 1,207,102 +0.03(+1.11%)
Mar 20, 2014 2.680 2.710 2.600 2.710 2,926,339 +0.03(+1.12%)
Mar 19, 2014 2.630 2.710 2.600 2.680 6,272,945 +0.00(+0.00%)
Mar 18, 2014 2.560 2.690 2.540 2.680 4,473,762 +0.13(+5.10%)
Mar 17, 2014 2.540 2.580 2.530 2.550 2,687,573 +0.03(+1.19%)
Mar 14, 2014 2.580 2.580 2.480 2.520 2,584,193 +0.01(+0.40%)
Mar 13, 2014 2.560 2.600 2.500 2.510 4,006,503 -0.01(-0.40%)
Mar 12, 2014 2.590 2.620 2.490 2.520 9,261,208 -0.09(-3.45%)
Mar 11, 2014 2.700 2.730 2.590 2.610 4,060,285 -0.08(-2.97%)
Mar 10, 2014 2.820 2.820 2.670 2.690 2,956,083 -0.14(-4.95%)
Mar 07, 2014 2.950 2.960 2.830 2.830 2,637,435 -0.18(-5.98%)
Mar 06, 2014 3.000 3.030 2.980 3.010 659,710 +0.01(+0.33%)
Mar 05, 2014 2.900 3.025 2.880 3.000 1,623,697 +0.12(+4.17%)
Mar 04, 2014 2.800 2.880 2.760 2.880 1,508,928 +0.13(+4.73%)
Mar 03, 2014 2.850 2.850 2.740 2.750 1,253,448 -0.13(-4.51%)
Feb 28, 2014 2.890 2.920 2.800 2.880 843,262 +0.00(+0.00%)
Feb 27, 2014 2.840 2.880 2.830 2.880 634,253 +0.04(+1.41%)
Feb 26, 2014 2.930 2.930 2.840 2.840 2,922,772 -0.09(-3.07%)
Feb 25, 2014 2.980 2.980 2.850 2.930 3,156,583 -0.04(-1.35%)
Feb 24, 2014 2.990 3.000 2.970 2.970 2,209,665 -0.02(-0.67%)
Feb 21, 2014 3.070 3.070 2.930 2.990 4,975,090 -0.14(-4.47%)
Feb 20, 2014 3.080 3.145 3.060 3.130 757,766 +0.07(+2.29%)
Feb 19, 2014 3.030 3.100 3.030 3.060 1,203,138 +0.04(+1.32%)
Feb 18, 2014 3.110 3.125 3.000 3.020 1,480,028 -0.12(-3.82%)
Feb 14, 2014 3.140 3.140 3.140 0 +0.09(+2.95%)
Feb 13, 2014 2.980 3.080 2.960 3.050 954,888 +0.06(+2.01%)
Feb 12, 2014 3.080 3.080 2.980 2.990 1,833,627 -0.08(-2.61%)
Feb 11, 2014 3.060 3.140 3.030 3.070 760,021 +0.04(+1.32%)
Feb 10, 2014 3.050 3.060 3.010 3.030 461,532 +0.03(+1.00%)
Feb 07, 2014 2.990 3.050 2.930 3.000 843,321 +0.04(+1.35%)
Feb 06, 2014 2.870 3.000 2.860 2.960 3,809,681 +0.12(+4.23%)
Feb 05, 2014 2.800 2.860 2.800 2.840 459,844 +0.03(+1.07%)
Feb 04, 2014 2.760 2.850 2.760 2.810 1,368,076 +0.04(+1.44%)
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.