CAPSTONE MINING (TSX: CS)
1.210 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Mar 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2015 1.220 1.220 1.190 1.210 1,180,123 -0.04(-3.20%)
Mar 30, 2015 1.230 1.270 1.210 1.250 1,621,004 +0.01(+0.81%)
Mar 27, 2015 1.250 1.260 1.200 1.240 1,385,230 +0.00(+0.00%)
Mar 26, 2015 1.230 1.280 1.230 1.240 8,325,111 +0.01(+0.81%)
Mar 25, 2015 1.270 1.280 1.220 1.230 2,372,067 -0.03(-2.38%)
Mar 24, 2015 1.320 1.340 1.250 1.260 2,526,903 -0.07(-5.26%)
Mar 23, 2015 1.350 1.360 1.280 1.330 1,647,557 +0.01(+0.76%)
Mar 20, 2015 1.190 1.320 1.190 1.320 5,120,413 +0.15(+12.82%)
Mar 19, 2015 1.170 1.190 1.165 1.170 2,834,958 +0.02(+1.74%)
Mar 18, 2015 1.160 1.170 1.120 1.150 3,325,717 +0.00(+0.00%)
Mar 17, 2015 1.130 1.170 1.090 1.150 1,894,438 +0.03(+2.68%)
Mar 16, 2015 1.150 1.150 1.110 1.120 488,771 -0.02(-1.75%)
Mar 13, 2015 1.200 1.200 1.110 1.140 2,125,283 -0.05(-4.20%)
Mar 12, 2015 1.240 1.250 1.160 1.190 888,253 +0.00(+0.00%)
Mar 11, 2015 1.210 1.220 1.180 1.190 837,138 +0.00(+0.00%)
Mar 10, 2015 1.280 1.280 1.180 1.190 1,305,650 -0.10(-7.75%)
Mar 09, 2015 1.300 1.310 1.260 1.290 609,360 +0.01(+0.78%)
Mar 06, 2015 1.330 1.350 1.260 1.280 739,897 -0.07(-5.19%)
Mar 05, 2015 1.340 1.380 1.330 1.350 246,200 +0.00(+0.00%)
Mar 04, 2015 1.380 1.350 1.350 353,526 -0.03(-2.17%)
Mar 03, 2015 1.420 1.430 1.380 1.380 416,573 -0.03(-2.13%)
Mar 02, 2015 1.450 1.450 1.390 1.410 461,988 -0.01(-0.70%)
Feb 27, 2015 1.450 1.480 1.420 1.420 620,779 -0.05(-3.40%)
Feb 26, 2015 1.500 1.500 1.400 1.470 1,355,612 +0.12(+8.89%)
Feb 25, 2015 1.310 1.370 1.290 1.350 738,556 +0.03(+2.27%)
Feb 24, 2015 1.330 1.370 1.290 1.320 1,030,417 +0.04(+3.13%)
Feb 23, 2015 1.360 1.370 1.280 1.280 599,401 -0.08(-5.88%)
Feb 20, 2015 1.370 1.390 1.340 1.360 458,858 -0.02(-1.45%)
Feb 19, 2015 1.410 1.430 1.360 1.380 716,407 -0.04(-2.82%)
Feb 18, 2015 1.380 1.490 1.380 1.420 6,430,329 +0.01(+0.71%)
Feb 17, 2015 1.370 1.460 1.355 1.410 577,826 +0.00(+0.00%)
Feb 13, 2015 1.410 1.410 1.410 0 +0.04(+2.92%)
Feb 12, 2015 1.320 1.370 1.310 1.370 901,779 +0.08(+6.20%)
Feb 11, 2015 1.300 1.315 1.250 1.290 774,452 +0.02(+1.57%)
Feb 10, 2015 1.410 1.410 1.270 1.270 1,626,322 -0.17(-11.81%)
Feb 09, 2015 1.360 1.450 1.360 1.440 1,267,001 +0.06(+4.35%)
Feb 06, 2015 1.400 1.470 1.380 1.380 1,756,031 -0.03(-2.13%)
Feb 05, 2015 1.350 1.410 1.320 1.410 2,450,968 +0.08(+6.02%)
Feb 04, 2015 1.300 1.350 1.280 1.330 2,322,143 -0.01(-0.75%)
Feb 03, 2015 1.210 1.380 1.200 1.340 2,692,725 +0.18(+15.52%)
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