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 )

10.04 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Sep 28, 2012 2.520 2.550 2.480 2.540 444,044 +0.00(+0.00%)
Sep 27, 2012 2.530 2.550 2.530 2.540 1,291,828 +0.02(+0.79%)
Sep 26, 2012 2.450 2.530 2.410 2.520 576,729 +0.06(+2.44%)
Sep 25, 2012 2.500 2.530 2.450 2.460 1,163,842 -0.05(-1.99%)
Sep 24, 2012 2.560 2.590 2.500 2.510 624,345 -0.06(-2.33%)
Sep 21, 2012 2.600 2.640 2.540 2.570 1,301,822 +0.02(+0.78%)
Sep 20, 2012 2.570 2.630 2.530 2.550 1,431,992 -0.08(-3.04%)
Sep 19, 2012 2.710 2.720 2.610 2.630 1,461,836 -0.08(-2.95%)
Sep 18, 2012 2.780 2.780 2.680 2.710 1,252,427 -0.07(-2.52%)
Sep 17, 2012 2.820 2.830 2.690 2.780 1,592,586 -0.06(-2.11%)
Sep 14, 2012 2.720 2.910 2.720 2.840 2,706,447 +0.17(+6.37%)
Sep 13, 2012 2.630 2.720 2.540 2.670 1,184,363 +0.04(+1.52%)
Sep 12, 2012 2.590 2.630 2.470 2.630 727,860 +0.08(+3.14%)
Sep 11, 2012 2.500 2.570 2.490 2.550 537,979 +0.06(+2.41%)
Sep 10, 2012 2.560 2.570 2.460 2.490 730,666 -0.07(-2.73%)
Sep 07, 2012 2.490 2.620 2.480 2.560 3,606,733 +0.12(+4.92%)
Sep 06, 2012 2.450 2.510 2.370 2.440 2,139,660 +0.04(+1.67%)
Sep 05, 2012 2.350 2.430 2.320 2.400 989,370 +0.05(+2.13%)
Sep 04, 2012 2.410 2.410 2.330 2.350 287,570 -0.07(-2.89%)
Aug 31, 2012 2.420 2.420 2.420 0 +0.08(+3.42%)
Aug 30, 2012 2.420 2.420 2.280 2.340 723,721 -0.08(-3.31%)
Aug 29, 2012 2.500 2.510 2.400 2.420 228,347 -0.12(-4.72%)
Aug 27, 2012 2.610 2.620 2.510 2.540 538,658 -0.08(-3.05%)
Aug 24, 2012 2.540 2.660 2.460 2.620 892,444 +0.06(+2.34%)
Aug 23, 2012 2.590 2.620 2.530 2.560 434,712 +0.01(+0.39%)
Aug 22, 2012 2.570 2.610 2.490 2.550 411,997 -0.03(-1.16%)
Aug 21, 2012 2.520 2.600 2.520 2.580 432,728 +0.10(+4.03%)
Aug 20, 2012 2.500 2.500 2.430 2.480 386,389 -0.01(-0.40%)
Aug 17, 2012 2.450 2.570 2.430 2.490 1,134,771 +0.03(+1.22%)
Aug 16, 2012 2.290 2.480 2.280 2.460 2,139,021 +0.19(+8.37%)
Aug 15, 2012 2.270 2.290 2.190 2.270 1,956,976 +0.00(+0.00%)
Aug 14, 2012 2.320 2.350 2.260 2.270 320,055 -0.04(-1.73%)
Aug 13, 2012 2.270 2.340 2.260 2.310 1,187,077 +0.04(+1.76%)
Aug 11, 2012 2.320 2.320 2.260 2.270 344,749 +0.00(+0.00%)
Aug 10, 2012 2.320 2.320 2.260 2.270 344,749 -0.05(-2.16%)
Aug 09, 2012 2.400 2.450 2.300 2.320 1,865,703 -0.06(-2.52%)
Aug 08, 2012 2.340 2.410 2.310 2.380 550,079 +0.05(+2.15%)
Aug 07, 2012 2.280 2.340 2.280 2.330 447,137 +0.06(+2.64%)
Aug 03, 2012 2.270 2.270 2.270 0 +0.04(+1.79%)
Aug 02, 2012 2.250 2.300 2.230 2.230 221,381 -0.04(-1.76%)
Aug 01, 2012 2.250 2.310 2.250 2.270 308,599 +0.02(+0.89%)
Jul 31, 2012 2.310 2.350 2.250 2.250 646,061 -0.03(-1.32%)
Jul 30, 2012 2.350 2.350 2.250 2.280 332,660 -0.08(-3.39%)
Jul 27, 2012 2.240 2.390 2.220 2.360 781,817 +0.11(+4.89%)
Jul 26, 2012 2.220 2.250 2.170 2.250 596,178 +0.07(+3.21%)
Jul 25, 2012 2.220 2.330 2.150 2.180 705,408 -0.01(-0.46%)
Jul 24, 2012 2.290 2.310 2.180 2.190 299,998 -0.09(-3.95%)
Jul 23, 2012 2.300 2.320 2.250 2.280 847,877 -0.10(-4.20%)
Jul 20, 2012 2.400 2.430 2.320 2.380 406,243 -0.04(-1.65%)
Jul 19, 2012 2.320 2.420 2.310 2.420 270,116 +0.12(+5.22%)
Jul 18, 2012 2.250 2.380 2.250 2.300 408,422 +0.02(+0.88%)
Jul 17, 2012 2.290 2.300 2.190 2.280 244,108 +0.01(+0.44%)
Jul 16, 2012 2.330 2.330 2.210 2.270 331,803 -0.07(-2.99%)
Jul 13, 2012 2.280 2.360 2.280 2.340 1,020,764 +0.07(+3.08%)
Jul 12, 2012 2.150 2.280 2.120 2.270 1,009,693 +0.10(+4.61%)
Jul 11, 2012 2.150 2.180 2.130 2.170 206,155 +0.02(+0.93%)
Jul 10, 2012 2.190 2.190 2.140 2.150 207,327 +0.00(+0.00%)
Jul 09, 2012 2.180 2.230 2.150 2.150 148,032 +0.00(+0.00%)
Jul 06, 2012 2.240 2.240 2.130 2.150 672,076 -0.09(-4.02%)
Jul 05, 2012 2.250 2.280 2.230 2.240 547,850 -0.04(-1.75%)
Jul 04, 2012 2.220 2.300 2.220 2.280 179,612 -0.02(-0.87%)
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.