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 )

10.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
May 31, 2013 2.300 2.300 2.250 2.280 610,244 -0.04(-1.72%)
May 30, 2013 2.280 2.340 2.250 2.320 1,290,815 +0.06(+2.65%)
May 29, 2013 2.270 2.280 2.230 2.260 681,421 +0.01(+0.44%)
May 28, 2013 2.290 2.320 2.240 2.250 943,838 -0.02(-0.88%)
May 27, 2013 2.250 2.280 2.240 2.270 190,848 +0.01(+0.44%)
May 24, 2013 2.240 2.270 2.230 2.260 319,851 +0.00(+0.00%)
May 23, 2013 2.240 2.280 2.210 2.260 927,691 -0.02(-0.88%)
May 22, 2013 2.280 2.370 2.270 2.280 1,641,742 +0.01(+0.44%)
May 21, 2013 2.270 2.290 2.260 2.270 680,284 +0.01(+0.44%)
May 17, 2013 2.260 2.260 2.260 0 +0.01(+0.44%)
May 16, 2013 2.230 2.280 2.190 2.250 1,338,156 +0.00(+0.00%)
May 15, 2013 2.250 2.300 2.230 2.250 1,639,687 -0.11(-4.66%)
May 13, 2013 2.350 2.390 2.320 2.360 885,367 -0.01(-0.42%)
May 10, 2013 2.280 2.390 2.240 2.370 1,152,367 +0.08(+3.49%)
May 09, 2013 2.250 2.320 2.240 2.290 1,457,875 +0.04(+1.78%)
May 08, 2013 2.180 2.270 2.130 2.250 5,503,532 +0.06(+2.74%)
May 07, 2013 2.260 2.270 2.170 2.190 1,204,373 -0.06(-2.67%)
May 06, 2013 2.230 2.260 2.190 2.250 894,082 +0.00(+0.00%)
May 03, 2013 2.200 2.320 2.190 2.250 4,895,035 +0.11(+5.14%)
May 02, 2013 2.030 2.140 2.030 2.140 3,423,958 +0.12(+5.94%)
May 01, 2013 1.960 2.040 1.950 2.020 4,221,131 -0.02(-0.98%)
Apr 30, 2013 1.990 2.080 1.930 2.040 2,875,500 +0.04(+2.00%)
Apr 29, 2013 2.110 2.230 1.950 2.000 4,728,285 -0.07(-3.38%)
Apr 26, 2013 2.130 2.130 2.070 2.070 892,120 -0.06(-2.82%)
Apr 25, 2013 2.120 2.155 2.090 2.130 1,833,108 +0.03(+1.43%)
Apr 24, 2013 1.950 2.110 1.950 2.100 1,693,702 +0.16(+8.25%)
Apr 23, 2013 1.900 1.960 1.880 1.940 654,406 +0.02(+1.04%)
Apr 22, 2013 1.900 1.940 1.900 1.920 443,963 +0.02(+1.05%)
Apr 19, 2013 1.950 1.950 1.870 1.900 1,275,739 -0.05(-2.56%)
Apr 18, 2013 1.960 1.980 1.900 1.950 1,637,656 +0.02(+1.04%)
Apr 17, 2013 2.000 2.010 1.840 1.930 4,364,065 -0.08(-3.98%)
Apr 16, 2013 2.050 2.070 2.000 2.010 1,243,175 +0.01(+0.50%)
Apr 15, 2013 1.990 2.030 1.960 2.000 1,297,578 -0.08(-3.85%)
Apr 12, 2013 2.110 2.130 2.040 2.080 1,106,569 -0.04(-1.89%)
Apr 11, 2013 2.180 2.200 2.120 2.120 971,131 -0.06(-2.75%)
Apr 10, 2013 2.220 2.230 2.180 2.180 280,541 -0.05(-2.24%)
Apr 09, 2013 2.190 2.280 2.185 2.230 1,720,411 +0.06(+2.76%)
Apr 08, 2013 2.200 2.200 2.160 2.170 419,858 +0.00(+0.00%)
Apr 05, 2013 2.170 2.190 2.110 2.170 568,845 -0.02(-0.91%)
Apr 04, 2013 2.190 2.210 2.130 2.190 652,829 +0.02(+0.92%)
Apr 03, 2013 2.290 2.300 2.160 2.170 722,448 -0.09(-3.98%)
Apr 02, 2013 2.280 2.370 2.260 2.260 12,115,185 -0.01(-0.44%)
Apr 01, 2013 2.250 2.280 2.240 2.270 946,284 +0.01(+0.44%)
Mar 28, 2013 2.260 2.260 2.260 0 -0.05(-2.16%)
Mar 27, 2013 2.250 2.320 2.250 2.310 1,566,376 +0.06(+2.67%)
Mar 26, 2013 2.290 2.290 2.240 2.250 848,236 -0.04(-1.75%)
Mar 25, 2013 2.320 2.320 2.280 2.290 337,323 -0.03(-1.29%)
Mar 22, 2013 2.300 2.330 2.300 2.320 428,834 +0.02(+0.87%)
Mar 21, 2013 2.330 2.340 2.300 2.300 683,189 -0.03(-1.29%)
Mar 20, 2013 2.330 2.340 2.310 2.330 484,519 +0.01(+0.43%)
Mar 19, 2013 2.360 2.380 2.310 2.320 594,007 -0.04(-1.69%)
Mar 18, 2013 2.350 2.385 2.340 2.360 199,393 -0.06(-2.48%)
Mar 15, 2013 2.370 2.430 2.350 2.420 693,711 +0.08(+3.42%)
Mar 14, 2013 2.380 2.400 2.330 2.340 895,154 -0.06(-2.50%)
Mar 13, 2013 2.450 2.470 2.380 2.400 479,085 -0.07(-2.83%)
Mar 12, 2013 2.430 2.470 2.420 2.470 282,135 +0.03(+1.23%)
Mar 11, 2013 2.460 2.480 2.430 2.440 545,710 -0.04(-1.61%)
Mar 08, 2013 2.540 2.550 2.450 2.480 1,134,070 +0.00(+0.00%)
Mar 07, 2013 2.420 2.500 2.420 2.480 837,342 +0.08(+3.33%)
Mar 06, 2013 2.310 2.420 2.290 2.400 792,016 +0.09(+3.90%)
Mar 05, 2013 2.330 2.340 2.300 2.310 641,159 +0.01(+0.43%)
Mar 04, 2013 2.320 2.325 2.280 2.300 577,635 -0.03(-1.29%)
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.