CAPSTONE MINING (TSX: CS)
1.280 CAD  -0.050 (-3.76%)
Streaming Delayed Price  /  Updated: 4:00 PM EDT, May 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 28, 2015 1.320 1.330 1.270 1.280 1,720,057 -0.05(-3.76%)
May 27, 2015 1.370 1.380 1.330 1.330 457,597 -0.04(-2.92%)
May 26, 2015 1.410 1.410 1.360 1.370 432,063 -0.04(-2.84%)
May 25, 2015 1.430 1.430 1.390 1.410 124,374 +0.01(+0.71%)
May 22, 2015 1.370 1.420 1.350 1.400 467,485 +0.00(+0.00%)
May 21, 2015 1.370 1.420 1.350 1.400 700,958 +0.05(+3.70%)
May 20, 2015 1.410 1.420 1.340 1.350 751,880 -0.06(-4.26%)
May 19, 2015 1.470 1.470 1.400 1.410 1,210,764 -0.08(-5.37%)
May 15, 2015 1.490 1.490 1.490 0 +0.03(+2.05%)
May 14, 2015 1.570 1.570 1.460 1.460 944,365 -0.08(-5.19%)
May 13, 2015 1.570 1.600 1.520 1.540 1,312,599 +0.02(+1.32%)
May 12, 2015 1.560 1.570 1.470 1.520 2,359,879 +0.06(+4.11%)
May 11, 2015 1.470 1.490 1.430 1.460 341,687 -0.02(-1.35%)
May 08, 2015 1.470 1.550 1.440 1.480 719,540 +0.01(+0.68%)
May 07, 2015 1.500 1.500 1.420 1.470 845,729 -0.02(-1.34%)
May 06, 2015 1.560 1.560 1.490 1.490 823,119 -0.06(-3.87%)
May 05, 2015 1.670 1.670 1.530 1.550 931,053 -0.10(-6.06%)
May 04, 2015 1.630 1.710 1.580 1.650 741,226 +0.02(+1.23%)
May 01, 2015 1.680 1.700 1.540 1.630 975,549 -0.05(-2.98%)
Apr 30, 2015 1.690 1.700 1.620 1.680 795,583 +0.05(+3.07%)
Apr 29, 2015 1.560 1.650 1.550 1.630 1,130,700 +0.04(+2.52%)
Apr 28, 2015 1.480 1.600 1.470 1.590 1,511,488 +0.11(+7.43%)
Apr 27, 2015 1.460 1.510 1.460 1.480 668,264 +0.04(+2.78%)
Apr 24, 2015 1.360 1.450 1.360 1.440 2,182,952 +0.12(+9.09%)
Apr 23, 2015 1.270 1.330 1.250 1.320 716,040 +0.04(+3.13%)
Apr 22, 2015 1.280 1.310 1.260 1.280 302,509 -0.02(-1.54%)
Apr 21, 2015 1.250 1.340 1.250 1.300 531,941 -0.04(-2.99%)
Apr 20, 2015 1.300 1.350 1.290 1.340 604,738 +0.02(+1.52%)
Apr 17, 2015 1.330 1.360 1.300 1.320 799,636 -0.03(-2.22%)
Apr 16, 2015 1.320 1.380 1.320 1.350 587,417 +0.02(+1.50%)
Apr 15, 2015 1.320 1.340 1.290 1.330 1,232,852 +0.00(+0.00%)
Apr 14, 2015 1.340 1.360 1.320 1.330 509,630 -0.02(-1.48%)
Apr 13, 2015 1.350 1.360 1.330 1.350 1,294,614 -0.01(-0.74%)
Apr 10, 2015 1.280 1.360 1.280 1.360 943,261 +0.09(+7.09%)
Apr 09, 2015 1.320 1.320 1.250 1.270 942,223 -0.05(-3.79%)
Apr 08, 2015 1.320 1.360 1.310 1.320 1,709,653 +0.01(+0.76%)
Apr 07, 2015 1.260 1.340 1.250 1.310 925,868 +0.05(+3.97%)
Apr 06, 2015 1.240 1.280 1.220 1.260 1,209,209 +0.03(+2.44%)
Apr 02, 2015 1.230 1.230 1.230 0 +0.00(+0.00%)
Apr 01, 2015 1.220 1.230 1.200 1.230 637,427 +0.02(+1.65%)
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%)
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