CAPSTONE MINING (TSX: CS)
3.015 CAD  +0.015 (+0.50%)
Streaming Delayed Price  /  Updated: 10:32 AM EDT, Jul 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2014 2.590 2.880 2.580 2.860 4,128,102 +0.29(+11.28%)
Jun 30, 2014 2.570 2.570 2.570 0 +0.03(+1.18%)
Jun 27, 2014 2.500 2.550 2.500 2.540 467,835 +0.04(+1.60%)
Jun 26, 2014 2.550 2.550 2.490 2.500 1,346,743 +0.00(+0.00%)
Jun 25, 2014 2.630 2.630 2.450 2.500 1,873,041 -0.11(-4.21%)
Jun 24, 2014 2.630 2.690 2.590 2.610 589,322 -0.04(-1.51%)
Jun 23, 2014 2.660 2.680 2.620 2.650 340,340 -0.01(-0.38%)
Jun 20, 2014 2.660 2.660 2.600 2.660 647,484 +0.01(+0.38%)
Jun 19, 2014 2.670 2.690 2.630 2.650 994,391 +0.02(+0.76%)
Jun 18, 2014 2.550 2.650 2.550 2.630 1,706,188 +0.09(+3.54%)
Jun 17, 2014 2.500 2.550 2.490 2.540 550,785 +0.03(+1.20%)
Jun 16, 2014 2.520 2.550 2.500 2.510 579,820 +0.01(+0.40%)
Jun 13, 2014 2.510 2.520 2.480 2.500 1,076,242 +0.01(+0.40%)
Jun 12, 2014 2.470 2.530 2.460 2.490 880,602 +0.01(+0.40%)
Jun 11, 2014 2.460 2.500 2.450 2.480 758,043 +0.00(+0.00%)
Jun 10, 2014 2.460 2.500 2.440 2.480 1,394,754 -0.06(-2.36%)
Jun 06, 2014 2.660 2.680 2.520 2.540 641,906 -0.13(-4.87%)
Jun 05, 2014 2.640 2.670 2.620 2.670 530,586 +0.06(+2.30%)
Jun 04, 2014 2.580 2.630 2.540 2.610 363,746 +0.02(+0.77%)
Jun 03, 2014 2.600 2.600 2.500 2.590 1,423,033 -0.02(-0.77%)
Jun 02, 2014 2.590 2.630 2.590 2.610 584,644 +0.00(+0.00%)
May 30, 2014 2.620 2.620 2.560 2.610 933,109 -0.01(-0.38%)
May 29, 2014 2.660 2.660 2.610 2.620 529,972 -0.04(-1.50%)
May 28, 2014 2.760 2.780 2.650 2.660 1,235,150 -0.09(-3.27%)
May 27, 2014 2.760 2.760 2.720 2.750 2,598,673 -0.01(-0.36%)
May 26, 2014 2.750 2.770 2.730 2.760 510,198 +0.03(+1.10%)
May 23, 2014 2.660 2.750 2.660 2.730 1,405,150 +0.08(+3.02%)
May 22, 2014 2.650 2.670 2.620 2.650 1,381,183 +0.00(+0.00%)
May 21, 2014 2.720 2.720 2.640 2.650 1,076,766 -0.09(-3.28%)
May 20, 2014 2.790 2.805 2.735 2.740 930,397 -0.06(-2.14%)
May 16, 2014 2.800 2.800 2.800 0 -0.02(-0.71%)
May 15, 2014 2.870 2.870 2.820 2.820 982,174 -0.04(-1.40%)
May 14, 2014 2.840 2.880 2.830 2.860 2,271,241 +0.03(+1.06%)
May 13, 2014 2.860 2.880 2.800 2.830 503,878 -0.05(-1.74%)
May 12, 2014 2.830 2.880 2.830 2.880 2,527,638 +0.11(+3.97%)
May 09, 2014 2.780 2.820 2.740 2.770 1,337,863 -0.02(-0.72%)
May 08, 2014 2.890 2.890 2.740 2.790 4,042,273 -0.08(-2.79%)
May 07, 2014 2.810 2.875 2.800 2.870 1,141,728 +0.07(+2.50%)
May 06, 2014 2.800 2.810 2.780 2.800 545,829 -0.02(-0.71%)
May 05, 2014 2.810 2.820 2.770 2.820 453,293 +0.01(+0.36%)
May 02, 2014 2.900 2.900 2.810 2.810 1,785,440 -0.09(-3.10%)
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