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 )

9.330 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Feb 28, 2011 4.410 4.410 4.350 4.350 606,113 +0.01(+0.23%)
Feb 25, 2011 4.310 4.400 4.310 4.340 1,919,735 +0.07(+1.64%)
Feb 24, 2011 4.390 4.410 4.200 4.270 966,705 +0.03(+0.71%)
Feb 23, 2011 4.350 4.360 4.190 4.240 1,178,130 -0.01(-0.24%)
Feb 22, 2011 4.490 4.510 4.240 4.250 1,505,877 -0.35(-7.61%)
Feb 18, 2011 4.670 4.670 4.580 4.600 531,448 -0.06(-1.29%)
Feb 17, 2011 4.690 4.720 4.550 4.660 810,512 +0.01(+0.22%)
Feb 16, 2011 4.620 4.670 4.570 4.650 1,206,387 -0.03(-0.64%)
Feb 15, 2011 4.750 4.800 4.560 4.680 1,219,012 -0.12(-2.50%)
Feb 14, 2011 4.670 4.810 4.670 4.800 1,719,363 +0.11(+2.35%)
Feb 11, 2011 4.760 4.800 4.680 4.690 3,121,462 -0.08(-1.68%)
Feb 10, 2011 4.780 4.800 4.720 4.770 860,512 -0.04(-0.83%)
Feb 09, 2011 4.800 4.840 4.670 4.810 912,971 +0.02(+0.42%)
Feb 08, 2011 4.850 4.910 4.750 4.790 872,330 -0.07(-1.44%)
Feb 07, 2011 4.900 4.940 4.830 4.860 1,592,208 +0.00(+0.00%)
Feb 04, 2011 4.960 4.980 4.860 4.860 764,117 -0.09(-1.82%)
Feb 03, 2011 4.800 4.950 4.740 4.950 3,218,026 +0.18(+3.77%)
Feb 02, 2011 4.750 4.800 4.690 4.770 487,275 -0.06(-1.24%)
Feb 01, 2011 4.690 4.840 4.660 4.830 1,171,947 +0.19(+4.09%)
Jan 31, 2011 4.750 4.750 4.560 4.640 455,086 -0.06(-1.28%)
Jan 28, 2011 4.590 4.820 4.520 4.700 1,272,115 +0.10(+2.17%)
Jan 27, 2011 4.550 4.740 4.520 4.600 1,268,152 +0.00(+0.00%)
Jan 26, 2011 4.340 4.620 4.320 4.600 1,115,775 +0.27(+6.24%)
Jan 25, 2011 4.350 4.520 4.290 4.330 747,652 -0.12(-2.70%)
Jan 24, 2011 4.400 4.540 4.310 4.450 1,159,054 +0.13(+3.01%)
Jan 21, 2011 4.440 4.540 4.320 4.320 888,108 -0.13(-2.92%)
Jan 20, 2011 4.490 4.620 4.250 4.450 1,024,149 -0.20(-4.30%)
Jan 19, 2011 4.840 4.840 4.620 4.650 802,499 -0.16(-3.33%)
Jan 18, 2011 4.730 4.830 4.730 4.810 2,296,202 +0.12(+2.56%)
Jan 17, 2011 4.650 4.690 4.650 4.690 184,138 -0.01(-0.21%)
Jan 14, 2011 4.630 4.740 4.610 4.700 1,100,882 +0.00(+0.00%)
Jan 13, 2011 4.750 4.780 4.630 4.700 1,576,822 +0.01(+0.21%)
Jan 12, 2011 4.670 4.730 4.630 4.690 2,260,183 +0.05(+1.08%)
Jan 11, 2011 4.450 4.660 4.440 4.640 1,821,960 +0.21(+4.74%)
Jan 10, 2011 4.170 4.430 4.170 4.430 1,509,945 +0.26(+6.24%)
Jan 07, 2011 4.140 4.230 4.100 4.170 888,407 +0.02(+0.48%)
Jan 06, 2011 4.310 4.340 4.140 4.150 1,027,073 -0.20(-4.60%)
Jan 05, 2011 4.400 4.450 4.300 4.350 846,993 -0.06(-1.36%)
Jan 04, 2011 4.520 4.640 4.380 4.410 896,739 -0.08(-1.78%)
Dec 31, 2010 4.490 4.530 4.460 4.490 284,166 +0.04(+0.90%)
Dec 30, 2010 4.450 4.500 4.420 4.450 235,184 +0.00(+0.00%)
Dec 29, 2010 4.450 4.530 4.430 4.450 301,482 +0.04(+0.91%)
Dec 24, 2010 4.410 4.440 4.400 4.410 104,031 -0.02(-0.45%)
Dec 23, 2010 4.470 4.500 4.410 4.430 591,276 -0.09(-1.99%)
Dec 22, 2010 4.510 4.530 4.460 4.520 1,011,496 -0.03(-0.66%)
Dec 21, 2010 4.650 4.700 4.530 4.550 1,186,234 -0.07(-1.52%)
Dec 20, 2010 4.690 4.690 4.500 4.620 824,397 -0.03(-0.65%)
Dec 17, 2010 4.550 4.770 4.510 4.650 16,012,278 +0.13(+2.88%)
Dec 16, 2010 4.480 4.540 4.400 4.520 857,625 -0.03(-0.66%)
Dec 15, 2010 4.450 4.550 4.390 4.550 1,270,984 +0.06(+1.34%)
Dec 14, 2010 4.700 4.730 4.430 4.490 1,499,082 -0.19(-4.06%)
Dec 13, 2010 4.750 4.830 4.650 4.680 1,581,906 +0.03(+0.65%)
Dec 10, 2010 4.640 4.690 4.520 4.650 1,430,424 +0.05(+1.09%)
Dec 09, 2010 4.620 4.640 4.520 4.600 2,268,727 +0.13(+2.91%)
Dec 08, 2010 4.480 4.490 4.360 4.470 892,202 -0.01(-0.22%)
Dec 07, 2010 4.490 4.610 4.420 4.480 2,052,493 +0.12(+2.75%)
Dec 06, 2010 4.430 4.480 4.280 4.360 1,048,099 -0.05(-1.13%)
Dec 03, 2010 4.260 4.440 4.260 4.410 1,084,462 +0.15(+3.52%)
Dec 02, 2010 4.390 4.460 4.250 4.260 1,928,585 -0.19(-4.27%)
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.