CAPSTONE MINING (TSX: CS)
1.230 CAD  -0.010 (-0.81%)
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Jul 6, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 06, 2015 1.200 1.240 1.185 1.230 522,409 -0.01(-0.81%)
Jul 03, 2015 1.230 1.250 1.230 1.240 85,567 +0.01(+0.81%)
Jul 02, 2015 1.230 1.260 1.170 1.230 1,114,533 +0.01(+0.82%)
Jun 30, 2015 1.220 1.220 1.220 0 +0.00(+0.00%)
Jun 29, 2015 1.230 1.235 1.220 1.220 1,150,708 -0.02(-1.61%)
Jun 26, 2015 1.220 1.240 1.220 1.240 1,297,039 +0.03(+2.48%)
Jun 25, 2015 1.250 1.250 1.210 1.210 1,425,306 -0.04(-3.20%)
Jun 24, 2015 1.230 1.270 1.230 1.250 1,157,833 +0.02(+1.63%)
Jun 23, 2015 1.240 1.250 1.220 1.230 853,987 +0.00(+0.00%)
Jun 22, 2015 1.250 1.260 1.220 1.230 1,278,964 -0.05(-3.91%)
Jun 19, 2015 1.210 1.280 1.190 1.280 14,716,691 +0.06(+4.92%)
Jun 18, 2015 1.210 1.230 1.180 1.220 2,275,495 +0.04(+3.39%)
Jun 17, 2015 1.170 1.210 1.170 1.180 1,708,855 +0.00(+0.00%)
Jun 16, 2015 1.200 1.210 1.160 1.180 1,788,321 -0.02(-1.67%)
Jun 15, 2015 1.230 1.240 1.200 1.200 1,700,723 -0.06(-4.76%)
Jun 12, 2015 1.240 1.270 1.230 1.260 730,677 +0.01(+0.80%)
Jun 11, 2015 1.270 1.280 1.235 1.250 1,269,963 -0.04(-3.10%)
Jun 10, 2015 1.270 1.330 1.265 1.290 1,461,689 +0.04(+3.20%)
Jun 09, 2015 1.230 1.260 1.220 1.250 1,005,813 +0.04(+3.31%)
Jun 08, 2015 1.250 1.250 1.200 1.210 772,047 -0.02(-1.63%)
Jun 05, 2015 1.210 1.260 1.210 1.230 911,878 +0.01(+0.82%)
Jun 04, 2015 1.270 1.270 1.210 1.220 865,203 -0.05(-3.94%)
Jun 03, 2015 1.320 1.340 1.260 1.270 595,306 -0.04(-3.05%)
Jun 02, 2015 1.270 1.325 1.250 1.310 2,270,322 +0.07(+5.65%)
Jun 01, 2015 1.220 1.280 1.220 1.240 2,233,098 +0.03(+2.48%)
May 29, 2015 1.280 1.280 1.190 1.210 2,275,466 -0.07(-5.47%)
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 1.450 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%)
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