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, 2012 2.910 2.950 2.870 2.950 381,600 -0.01(-0.34%)
Apr 27, 2012 2.950 2.960 2.870 2.960 425,339 +0.06(+2.07%)
Apr 26, 2012 2.850 2.950 2.810 2.900 697,376 +0.01(+0.35%)
Apr 25, 2012 2.740 2.890 2.730 2.890 2,074,693 +0.18(+6.64%)
Apr 24, 2012 2.820 2.830 2.700 2.710 383,103 -0.11(-3.90%)
Apr 23, 2012 2.900 2.900 2.790 2.820 830,265 -0.11(-3.75%)
Apr 20, 2012 2.850 2.950 2.850 2.930 348,532 +0.09(+3.17%)
Apr 19, 2012 2.900 2.970 2.810 2.840 782,050 -0.08(-2.74%)
Apr 18, 2012 3.000 3.010 2.890 2.920 1,007,417 -0.07(-2.34%)
Apr 17, 2012 2.900 3.010 2.890 2.990 586,998 +0.09(+3.10%)
Apr 16, 2012 3.020 3.020 2.860 2.900 216,715 -0.06(-2.03%)
Apr 13, 2012 3.050 3.050 2.950 2.960 451,601 -0.14(-4.52%)
Apr 12, 2012 2.800 3.170 2.800 3.100 1,549,192 +0.27(+9.54%)
Apr 11, 2012 2.880 2.890 2.800 2.830 772,929 -0.05(-1.74%)
Apr 10, 2012 2.850 3.020 2.780 2.880 601,406 +0.07(+2.49%)
Apr 09, 2012 2.830 2.840 2.790 2.810 579,531 -0.03(-1.06%)
Apr 05, 2012 2.820 2.920 2.800 2.840 1,374,028 +0.01(+0.35%)
Apr 04, 2012 2.850 2.850 2.740 2.830 1,991,464 -0.04(-1.39%)
Apr 03, 2012 2.900 2.900 2.840 2.870 1,354,936 +0.00(+0.00%)
Apr 02, 2012 2.800 2.910 2.800 2.870 1,367,238 +0.04(+1.41%)
Mar 30, 2012 2.830 2.830 2.770 2.830 518,332 +0.05(+1.80%)
Mar 29, 2012 2.770 2.800 2.710 2.780 818,509 +0.00(+0.00%)
Mar 28, 2012 2.880 2.900 2.780 2.780 1,146,252 -0.12(-4.14%)
Mar 27, 2012 2.940 2.950 2.870 2.900 702,361 -0.02(-0.68%)
Mar 26, 2012 2.950 2.950 2.910 2.920 481,067 -0.03(-1.02%)
Mar 23, 2012 2.950 2.950 2.870 2.950 851,604 +0.04(+1.37%)
Mar 22, 2012 2.830 2.930 2.800 2.910 2,268,647 +0.01(+0.34%)
Mar 21, 2012 2.880 2.920 2.830 2.900 233,711 +0.04(+1.40%)
Mar 20, 2012 2.850 2.930 2.780 2.860 347,177 -0.03(-1.04%)
Mar 19, 2012 2.890 2.910 2.880 2.890 486,359 -0.02(-0.69%)
Mar 16, 2012 2.950 2.970 2.900 2.910 586,146 -0.02(-0.68%)
Mar 15, 2012 2.860 2.980 2.830 2.930 1,380,068 +0.00(+0.00%)
Mar 14, 2012 2.960 2.990 2.800 2.930 1,165,431 -0.06(-2.01%)
Mar 13, 2012 2.970 3.010 2.970 2.990 642,251 +0.01(+0.34%)
Mar 12, 2012 3.050 3.050 2.950 2.980 838,705 -0.08(-2.61%)
Mar 09, 2012 3.000 3.060 2.960 3.060 1,041,059 +0.10(+3.38%)
Mar 08, 2012 3.050 3.050 2.950 2.960 1,237,902 -0.04(-1.33%)
Mar 07, 2012 2.990 3.000 2.880 3.000 1,063,121 +0.06(+2.04%)
Mar 06, 2012 2.890 2.970 2.810 2.940 1,883,485 -0.07(-2.33%)
Mar 05, 2012 3.150 3.150 2.940 3.010 2,924,204 -0.17(-5.35%)
Mar 02, 2012 3.150 3.210 3.150 3.180 504,445 +0.01(+0.32%)
Mar 01, 2012 3.150 3.250 3.150 3.170 321,902 +0.00(+0.00%)
Feb 29, 2012 3.190 3.220 3.040 3.170 1,574,139 -0.01(-0.31%)
Feb 28, 2012 3.230 3.230 3.130 3.180 529,308 -0.03(-0.93%)
Feb 27, 2012 3.200 3.260 3.170 3.210 798,061 -0.05(-1.53%)
Feb 24, 2012 3.380 3.380 3.240 3.260 1,113,842 -0.04(-1.21%)
Feb 23, 2012 3.340 3.360 3.270 3.300 498,124 -0.04(-1.20%)
Feb 22, 2012 3.390 3.390 3.320 3.340 1,057,245 -0.03(-0.89%)
Feb 21, 2012 3.250 3.370 3.210 3.370 1,292,174 +0.16(+4.98%)
Feb 17, 2012 3.210 3.210 3.210 0 +0.03(+0.94%)
Feb 16, 2012 3.090 3.190 3.090 3.180 1,179,950 +0.02(+0.63%)
Feb 15, 2012 3.150 3.230 3.110 3.160 536,794 +0.03(+0.96%)
Feb 14, 2012 3.260 3.260 3.060 3.130 2,118,602 -0.14(-4.28%)
Feb 13, 2012 3.250 3.300 3.250 3.270 722,565 +0.02(+0.62%)
Feb 10, 2012 3.260 3.270 3.140 3.250 1,115,465 -0.08(-2.40%)
Feb 09, 2012 3.420 3.460 3.320 3.330 1,238,606 -0.06(-1.77%)
Feb 08, 2012 3.370 3.480 3.350 3.390 1,816,584 +0.08(+2.42%)
Feb 07, 2012 3.400 3.410 3.310 3.310 1,620,331 -0.12(-3.50%)
Feb 06, 2012 3.440 3.450 3.380 3.430 573,841 -0.06(-1.72%)
Feb 03, 2012 3.500 3.550 3.460 3.490 1,384,423 +0.02(+0.58%)
Feb 02, 2012 3.500 3.570 3.440 3.470 1,393,223 -0.04(-1.14%)
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.