CAPSTONE MINING (TSX: CS)
2.290 CAD  -0.120 (-4.98%)
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Sep 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 19, 2014 2.500 2.500 2.390 2.410 1,206,984 -0.11(-4.37%)
Sep 18, 2014 2.510 2.540 2.480 2.520 2,499,178 -0.01(-0.40%)
Sep 17, 2014 2.540 2.570 2.530 2.530 779,535 -0.01(-0.39%)
Sep 16, 2014 2.520 2.570 2.480 2.540 985,515 +0.00(+0.00%)
Sep 15, 2014 2.580 2.580 2.500 2.540 771,202 -0.01(-0.39%)
Sep 12, 2014 2.560 2.560 2.455 2.550 1,294,226 +0.01(+0.39%)
Sep 11, 2014 2.510 2.570 2.500 2.540 1,174,988 +0.03(+1.20%)
Sep 10, 2014 2.600 2.610 2.510 2.510 1,979,707 -0.10(-3.83%)
Sep 09, 2014 2.660 2.660 2.580 2.610 752,754 -0.04(-1.51%)
Sep 08, 2014 2.710 2.730 2.650 2.650 599,063 -0.07(-2.57%)
Sep 05, 2014 2.800 2.800 2.715 2.720 249,023 -0.06(-2.16%)
Sep 04, 2014 2.840 2.840 2.720 2.780 1,352,417 -0.01(-0.36%)
Sep 03, 2014 2.700 2.800 2.700 2.790 861,703 +0.09(+3.33%)
Sep 02, 2014 2.710 2.730 2.700 2.700 578,035 -0.02(-0.74%)
Aug 29, 2014 2.720 2.720 2.720 0 +0.01(+0.37%)
Aug 28, 2014 2.740 2.760 2.690 2.710 1,461,801 -0.04(-1.45%)
Aug 27, 2014 2.780 2.790 2.750 2.750 1,136,749 +0.00(+0.00%)
Aug 26, 2014 2.700 2.760 2.700 2.750 1,366,430 +0.08(+3.00%)
Aug 25, 2014 2.730 2.740 2.660 2.670 220,484 -0.04(-1.48%)
Aug 22, 2014 2.700 2.720 2.690 2.710 900,909 +0.03(+1.12%)
Aug 21, 2014 2.710 2.710 2.630 2.680 631,696 -0.02(-0.74%)
Aug 20, 2014 2.620 2.710 2.620 2.700 1,152,367 +0.08(+3.05%)
Aug 19, 2014 2.660 2.670 2.610 2.620 600,593 -0.05(-1.87%)
Aug 18, 2014 2.680 2.690 2.650 2.670 591,695 -0.01(-0.37%)
Aug 15, 2014 2.640 2.680 2.630 2.680 598,070 +0.06(+2.29%)
Aug 14, 2014 2.700 2.710 2.600 2.620 1,479,603 -0.11(-4.03%)
Aug 13, 2014 2.660 2.740 2.660 2.730 3,021,451 +0.08(+3.02%)
Aug 12, 2014 2.660 2.660 2.600 2.650 2,890,681 +0.02(+0.76%)
Aug 11, 2014 2.700 2.700 2.630 2.630 1,266,833 -0.07(-2.59%)
Aug 08, 2014 2.790 2.790 2.620 2.700 1,058,547 -0.05(-1.82%)
Aug 07, 2014 2.870 2.870 2.710 2.750 1,048,173 -0.08(-2.83%)
Aug 06, 2014 2.890 2.890 2.820 2.830 920,355 -0.05(-1.74%)
Aug 05, 2014 2.980 2.990 2.830 2.880 759,580 -0.06(-2.04%)
Aug 01, 2014 2.940 2.940 2.940 0 +0.02(+0.68%)
Jul 31, 2014 2.970 2.980 2.900 2.920 603,715 -0.08(-2.67%)
Jul 30, 2014 3.050 3.050 2.980 3.000 813,960 -0.02(-0.66%)
Jul 29, 2014 3.020 3.080 2.995 3.020 716,584 +0.02(+0.67%)
Jul 28, 2014 3.050 3.070 3.000 3.000 1,263,580 -0.04(-1.32%)
Jul 25, 2014 3.030 3.060 3.010 3.040 256,637 +0.01(+0.33%)
Jul 24, 2014 3.070 3.100 3.020 3.030 524,771 -0.04(-1.30%)
Jul 23, 2014 3.000 3.110 3.000 3.070 1,763,339 +0.07(+2.33%)
Jul 22, 2014 2.960 3.050 2.890 3.000 1,771,172 +0.07(+2.39%)
Jul 21, 2014 2.890 2.940 2.850 2.930 456,056 +0.04(+1.38%)
Jul 18, 2014 2.910 2.910 2.850 2.890 1,089,555 -0.04(-1.37%)
Jul 17, 2014 3.040 3.050 2.920 2.930 1,853,853 -0.10(-3.30%)
Jul 16, 2014 3.030 3.050 3.000 3.030 819,588 +0.04(+1.34%)
Jul 15, 2014 3.050 3.070 2.950 2.990 1,838,491 -0.08(-2.61%)
Jul 14, 2014 3.020 3.110 3.020 3.070 1,642,747 -0.01(-0.32%)
Jul 11, 2014 3.020 3.080 2.960 3.080 2,193,716 +0.05(+1.65%)
Jul 10, 2014 2.970 3.050 2.880 3.030 1,465,831 +0.03(+1.00%)
Jul 09, 2014 2.950 3.030 2.925 3.000 2,159,193 -0.03(-0.99%)
Jul 08, 2014 2.830 3.030 2.830 3.030 3,920,699 +0.18(+6.32%)
Jul 07, 2014 2.820 2.890 2.790 2.850 549,537 -0.02(-0.70%)
Jul 04, 2014 2.920 2.920 2.855 2.870 478,037 -0.01(-0.35%)
Jul 03, 2014 2.850 2.930 2.780 2.880 2,445,790 +0.02(+0.70%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here