CAPSTONE MINING (TSX: CS)
1.410 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EST, Mar 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2015 1.170 1.220 1.160 1.160 1,087,967 +0.00(+0.00%)
Jan 30, 2015 1.100 1.180 1.080 1.160 1,977,941 +0.05(+4.50%)
Jan 29, 2015 1.110 1.130 1.040 1.110 905,934 -0.04(-3.48%)
Jan 28, 2015 1.160 1.200 1.150 1.150 564,953 -0.03(-2.54%)
Jan 27, 2015 1.210 1.210 1.150 1.180 1,473,072 -0.05(-4.07%)
Jan 26, 2015 1.250 1.250 1.200 1.230 1,088,872 +0.00(+0.00%)
Jan 23, 2015 1.330 1.330 1.230 1.230 1,548,064 -0.11(-8.21%)
Jan 22, 2015 1.380 1.400 1.320 1.340 781,251 -0.02(-1.47%)
Jan 21, 2015 1.260 1.360 1.260 1.360 2,416,680 +0.08(+6.25%)
Jan 20, 2015 1.270 1.300 1.185 1.280 2,834,426 +0.00(+0.00%)
Jan 19, 2015 1.370 1.370 1.250 1.280 3,042,702 -0.03(-2.29%)
Jan 16, 2015 1.230 1.350 1.230 1.310 8,211,290 +0.08(+6.50%)
Jan 15, 2015 1.220 1.230 4,134,024 -0.06(-4.65%)
Jan 14, 2015 1.490 1.490 1.150 1.290 3,602,426 -0.31(-19.38%)
Jan 13, 2015 1.900 1.900 1.570 1.600 2,926,810 -0.33(-17.10%)
Jan 12, 2015 1.990 1.990 1.910 1.930 2,626,379 -0.11(-5.39%)
Jan 09, 2015 2.010 2.070 2.010 2.040 2,900,718 +0.02(+0.99%)
Jan 08, 2015 2.000 2.060 1.980 2.020 1,978,833 +0.01(+0.50%)
Jan 07, 2015 2.010 2.060 1.990 2.010 2,694,946 -0.02(-0.99%)
Jan 06, 2015 2.100 2.100 1.980 2.030 1,605,978 -0.03(-1.46%)
Jan 05, 2015 2.090 2.115 2.030 2.060 454,958 -0.05(-2.37%)
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