CAPSTONE MINING (TSX: CS)
0.7500 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EDT, May 3, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 03, 2016 0.7900 0.7900 0.7500 0.7500 791,176 -0.04(-5.06%)
May 02, 2016 0.8200 0.8200 0.7700 0.7900 1,036,391 +0.00(+0.00%)
Apr 29, 2016 0.7800 0.8200 0.7800 0.7900 3,026,874 +0.05(+6.76%)
Apr 28, 2016 0.7500 0.7900 0.7400 0.7400 2,278,955 +0.00(+0.00%)
Apr 27, 2016 0.7200 0.7600 0.7100 0.7400 1,471,922 +0.03(+4.23%)
Apr 26, 2016 0.7000 0.7300 0.7000 0.7100 801,589 +0.00(+0.00%)
Apr 25, 2016 0.7700 0.7700 0.7000 0.7100 3,060,820 -0.06(-7.79%)
Apr 22, 2016 0.7600 0.7900 0.7600 0.7700 933,238 +0.01(+1.32%)
Apr 21, 2016 0.7900 0.7900 0.7400 0.7600 1,481,823 +0.03(+4.11%)
Apr 20, 2016 0.8200 0.8500 0.7100 0.7300 2,334,162 -0.05(-6.41%)
Apr 19, 2016 0.6900 0.8900 0.6600 0.7800 4,874,065 +0.13(+20.00%)
Apr 18, 2016 0.5800 0.7000 0.5800 0.6500 3,907,120 +0.09(+16.07%)
Apr 15, 2016 0.5500 0.5700 0.5300 0.5600 317,659 +0.02(+3.70%)
Apr 14, 2016 0.5600 0.5600 0.5400 0.5400 337,798 -0.02(-3.57%)
Apr 13, 2016 0.5400 0.5800 0.5300 0.5600 1,234,840 +0.03(+5.66%)
Apr 12, 2016 0.5200 0.5500 0.5200 0.5300 664,262 +0.02(+3.92%)
Apr 11, 2016 0.4900 0.5200 0.4900 0.5100 959,113 +0.04(+7.37%)
Apr 08, 2016 0.4650 0.4900 0.4600 0.4750 1,134,489 +0.03(+6.74%)
Apr 07, 2016 0.4650 0.4650 0.4400 0.4450 1,513,224 -0.03(-6.32%)
Apr 06, 2016 0.4850 0.4850 0.4500 0.4750 1,435,417 -0.01(-2.06%)
Apr 05, 2016 0.4800 0.5000 0.4700 0.4850 519,811 -0.01(-1.02%)
Apr 04, 2016 0.5000 0.5100 0.4700 0.4900 722,448 -0.01(-2.00%)
Apr 01, 2016 0.5100 0.5300 0.5000 0.5000 764,641 -0.02(-3.85%)
Mar 31, 2016 0.5000 0.5400 0.5000 0.5200 1,085,095 +0.03(+5.05%)
Mar 30, 2016 0.5300 0.5400 0.4950 0.4950 1,487,427 -0.04(-6.60%)
Mar 29, 2016 0.5100 0.5500 0.5100 0.5300 756,922 +0.01(+1.92%)
Mar 28, 2016 0.5300 0.5300 0.5100 0.5200 723,691 -0.01(-1.89%)
Mar 24, 2016 0.5300 0.5300 0.5300 0 -0.01(-1.85%)
Mar 23, 2016 0.5500 0.5700 0.5300 0.5400 2,155,985 -0.03(-5.26%)
Mar 22, 2016 0.5600 0.5800 0.5500 0.5700 633,718 +0.02(+3.64%)
Mar 21, 2016 0.5300 0.5600 0.5300 0.5500 825,747 +0.01(+1.85%)
Mar 18, 2016 0.5300 0.5600 0.5300 0.5400 670,645 +0.01(+1.89%)
Mar 17, 2016 0.5500 0.5600 0.5200 0.5300 3,122,443 -0.01(-1.85%)
Mar 16, 2016 0.5200 0.5500 0.5200 0.5400 383,425 +0.02(+3.85%)
Mar 15, 2016 0.5200 0.5300 0.5050 0.5200 558,782 -0.02(-3.70%)
Mar 14, 2016 0.5500 0.5600 0.5300 0.5400 659,070 +0.00(+0.00%)
Mar 11, 2016 0.5500 0.5700 0.5300 0.5400 794,689 -0.01(-1.82%)
Mar 10, 2016 0.5400 0.5600 0.5200 0.5500 890,995 +0.02(+3.77%)
Mar 09, 2016 0.5000 0.5400 0.5000 0.5300 674,162 +0.02(+3.92%)
Mar 08, 2016 0.5300 0.5300 0.4800 0.5100 1,982,624 -0.05(-8.93%)
Mar 07, 2016 0.5700 0.5800 0.5600 0.5600 1,607,360 -0.02(-3.45%)
Mar 04, 2016 0.6000 0.6200 0.5700 0.5800 4,374,010 +0.01(+1.75%)
Mar 03, 2016 0.5300 0.6100 0.5300 0.5700 2,139,015 +0.05(+9.62%)
Mar 02, 2016 0.4450 0.5400 0.4450 0.5200 3,695,733 +0.09(+20.93%)
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