Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capstone Mining Corp (TSX: CS )

9.600 -0.290 (-2.93%)
Streaming Delayed Price Updated: 4:16 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 2.020 2.110 1.950 2.110 1,012,628 +0.11(+5.50%)
Oct 30, 2014 2.030 2.060 2.000 2.000 1,157,286 -0.07(-3.38%)
Oct 29, 2014 2.080 2.090 2.040 2.070 774,307 +0.00(+0.00%)
Oct 28, 2014 2.060 2.090 2.040 2.070 948,070 +0.01(+0.49%)
Oct 27, 2014 2.000 2.060 2.000 2.060 356,225 +0.05(+2.49%)
Oct 24, 2014 2.080 2.080 2.010 2.010 506,465 -0.04(-1.95%)
Oct 23, 2014 2.080 2.090 2.040 2.050 540,008 -0.01(-0.49%)
Oct 22, 2014 2.010 2.060 1,008,849 -0.05(-2.37%)
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 2.010 2.140 1.990 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 -0.02(-0.74%)
Aug 29, 2014 2.720 2.720 2.720 0 +0.01(+0.37%)
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%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.