CAPSTONE MINING (TSX: CS)
2.110 CAD  +0.050 (+2.43%)
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Oct 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 21, 2014 2.080 2.150 2.080 2.110 743,653 +0.05(+2.43%)
Oct 20, 2014 2.110 2.110 1.990 2.060 1,032,901 +0.00(+0.00%)
Oct 17, 2014 2.140 2.060 2,911,274 +0.09(+4.57%)
Oct 16, 2014 1.990 1.990 1.930 1.970 1,997,507 +0.02(+1.03%)
Oct 15, 2014 2.000 2.040 1.930 1.950 725,492 -0.06(-2.99%)
Oct 14, 2014 2.040 2.050 1.980 2.010 1,421,281 +0.00(+0.00%)
Oct 10, 2014 2.010 2.010 2.010 0 +0.03(+1.52%)
Oct 09, 2014 2.100 2.100 1.980 1.980 1,143,147 -0.09(-4.35%)
Oct 08, 2014 2.140 2.140 2.060 2.070 1,180,129 -0.05(-2.36%)
Oct 07, 2014 2.120 2.130 2.110 2.120 790,066 -0.04(-1.85%)
Oct 06, 2014 2.250 2.250 2.120 2.160 829,039 +0.03(+1.41%)
Oct 03, 2014 2.240 2.260 2.130 2.130 1,264,035 -0.08(-3.62%)
Oct 02, 2014 2.200 2.250 2.140 2.210 1,277,434 -0.01(-0.45%)
Oct 01, 2014 2.270 2.280 2.200 2.220 481,973 -0.03(-1.33%)
Sep 30, 2014 2.250 2.320 2.250 2.250 1,038,210 -0.02(-0.88%)
Sep 29, 2014 2.260 2.290 2.250 2.270 202,232 +0.00(+0.00%)
Sep 26, 2014 2.300 2.320 2.260 2.270 503,672 -0.03(-1.30%)
Sep 25, 2014 2.350 2.350 2.290 2.300 377,851 -0.07(-2.95%)
Sep 24, 2014 2.360 2.375 2.320 2.370 1,345,990 +0.01(+0.42%)
Sep 23, 2014 2.370 2.370 2.250 2.360 1,687,631 +0.07(+3.06%)
Sep 22, 2014 2.400 2.400 2.260 2.290 1,666,074 -0.12(-4.98%)
Sep 19, 2014 2.500 2.500 2.390 2.410 1,206,984 -0.11(-4.37%)
Sep 18, 2014 2.510 2.540 2.480 2.520 2,499,178 -0.01(-0.40%)
Sep 17, 2014 2.540 2.570 2.530 2.530 779,535 -0.01(-0.39%)
Sep 16, 2014 2.520 2.570 2.480 2.540 985,515 +0.00(+0.00%)
Sep 15, 2014 2.580 2.580 2.500 2.540 771,202 -0.01(-0.39%)
Sep 12, 2014 2.560 2.560 2.455 2.550 1,294,226 +0.01(+0.39%)
Sep 11, 2014 2.510 2.570 2.500 2.540 1,174,988 +0.03(+1.20%)
Sep 10, 2014 2.600 2.610 2.510 2.510 1,979,707 -0.10(-3.83%)
Sep 09, 2014 2.660 2.660 2.580 2.610 752,754 -0.04(-1.51%)
Sep 08, 2014 2.710 2.730 2.650 2.650 599,063 -0.07(-2.57%)
Sep 05, 2014 2.800 2.800 2.715 2.720 249,023 -0.06(-2.16%)
Sep 04, 2014 2.840 2.840 2.720 2.780 1,352,417 -0.01(-0.36%)
Sep 03, 2014 2.700 2.800 2.700 2.790 861,703 +0.09(+3.33%)
Sep 02, 2014 2.710 2.730 2.700 2.700 578,035 -0.01(-0.37%)
Aug 29, 2014 2.710 2.710 2.710 0 +0.00(+0.00%)
Aug 28, 2014 2.740 2.760 2.690 2.710 1,461,801 -0.04(-1.45%)
Aug 27, 2014 2.780 2.790 2.750 2.750 1,136,749 +0.00(+0.00%)
Aug 26, 2014 2.700 2.760 2.700 2.750 1,366,430 +0.08(+3.00%)
Aug 25, 2014 2.730 2.740 2.660 2.670 220,484 -0.04(-1.48%)
Aug 22, 2014 2.700 2.720 2.690 2.710 900,909 +0.03(+1.12%)
Aug 21, 2014 2.710 2.710 2.630 2.680 631,696 -0.02(-0.74%)
Aug 20, 2014 2.620 2.710 2.620 2.700 1,152,367 +0.08(+3.05%)
Aug 19, 2014 2.660 2.670 2.610 2.620 600,593 -0.05(-1.87%)
Aug 18, 2014 2.680 2.690 2.650 2.670 591,695 -0.01(-0.37%)
Aug 15, 2014 2.640 2.680 2.630 2.680 598,070 +0.06(+2.29%)
Aug 14, 2014 2.700 2.710 2.600 2.620 1,479,603 -0.11(-4.03%)
Aug 13, 2014 2.660 2.740 2.660 2.730 3,021,451 +0.08(+3.02%)
Aug 12, 2014 2.660 2.660 2.600 2.650 2,890,681 +0.02(+0.76%)
Aug 11, 2014 2.700 2.700 2.630 2.630 1,266,833 -0.07(-2.59%)
Aug 08, 2014 2.790 2.790 2.620 2.700 1,058,547 -0.05(-1.82%)
Aug 07, 2014 2.870 2.870 2.710 2.750 1,048,173 -0.08(-2.83%)
Aug 06, 2014 2.890 2.890 2.820 2.830 920,355 -0.05(-1.74%)
Aug 05, 2014 2.980 2.990 2.830 2.880 759,580 -0.06(-2.04%)
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