Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Capstone Mining Corp (TSX: CS )

8.830 -0.100 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 29, 2009 2.240 2.320 2.240 2.320 6,692,146 +0.12(+5.45%)
May 28, 2009 2.200 2.290 2.140 2.200 4,269,196 +0.00(+0.00%)
May 27, 2009 2.150 2.200 2.120 2.200 1,604,281 +0.06(+2.80%)
May 26, 2009 2.250 2.250 2.120 2.140 3,214,118 -0.06(-2.73%)
May 25, 2009 2.190 2.250 2.130 2.200 570,467 +0.01(+0.46%)
May 22, 2009 2.270 2.330 2.190 2.190 1,761,813 -0.08(-3.52%)
May 21, 2009 2.280 2.340 2.160 2.270 1,398,589 -0.02(-0.87%)
May 20, 2009 2.360 2.480 2.250 2.290 2,711,770 -0.06(-2.55%)
May 19, 2009 2.270 2.390 2.170 2.350 3,369,025 +0.07(+3.07%)
May 17, 2009 2.210 2.450 2.180 2.280 1,011,605 +0.08(+3.64%)
May 15, 2009 2.210 2.450 2.180 2.200 2,150,301 +0.06(+2.80%)
May 14, 2009 2.040 2.230 2.040 2.140 1,486,094 +0.03(+1.42%)
May 13, 2009 2.180 2.180 2.000 2.110 2,654,537 -0.09(-4.09%)
May 12, 2009 2.200 2.300 2.110 2.200 3,249,697 +0.20(+10.00%)
May 11, 2009 2.000 2.040 1.910 2.000 1,429,045 -0.06(-2.91%)
May 08, 2009 2.080 2.130 2.010 2.060 1,445,036 +0.07(+3.52%)
May 07, 2009 2.200 2.290 1.950 1.990 2,646,651 -0.20(-9.13%)
May 06, 2009 2.210 2.280 2.140 2.190 2,909,750 +0.01(+0.46%)
May 05, 2009 2.270 2.380 2.120 2.180 5,114,523 -0.10(-4.39%)
May 04, 2009 2.240 2.450 2.240 2.280 4,128,662 +0.08(+3.64%)
May 01, 2009 2.020 2.210 1.950 2.200 5,336,466 +0.20(+10.00%)
Apr 30, 2009 1.900 2.050 1.890 2.000 4,532,996 +0.11(+5.82%)
Apr 29, 2009 1.890 1.940 1.840 1.890 1,677,962 +0.04(+2.16%)
Apr 28, 2009 1.870 1.870 1.800 1.850 1,468,504 -0.02(-1.07%)
Apr 27, 2009 1.890 1.930 1.800 1.870 1,102,538 -0.06(-3.11%)
Apr 24, 2009 1.880 1.950 1.850 1.930 1,065,581 +0.05(+2.66%)
Apr 23, 2009 1.890 1.900 1.830 1.880 3,168,852 +0.03(+1.62%)
Apr 22, 2009 1.740 1.850 1.740 1.850 3,413,975 +0.11(+6.32%)
Apr 21, 2009 1.650 1.760 1.650 1.740 1,077,129 +0.04(+2.35%)
Apr 20, 2009 1.790 1.790 1.650 1.700 1,753,540 -0.10(-5.56%)
Apr 17, 2009 1.850 1.860 1.760 1.800 2,598,257 -0.04(-2.17%)
Apr 16, 2009 1.900 1.900 1.820 1.840 5,302,153 -0.16(-8.00%)
Apr 15, 2009 2.020 2.060 1.970 2.000 1,141,274 +0.03(+1.52%)
Apr 14, 2009 2.110 2.110 1.920 1.970 1,048,038 -0.11(-5.29%)
Apr 13, 2009 2.040 2.140 2.030 2.080 1,269,214 +0.06(+2.97%)
Apr 09, 2009 1.980 2.020 1.490 2.020 1,303,090 +0.07(+3.59%)
Apr 08, 2009 1.980 1.980 1.490 1.950 1,732,023 -0.03(-1.52%)
Apr 07, 2009 1.940 1.980 1.930 1.980 3,018,614 +0.03(+1.54%)
Apr 06, 2009 1.870 1.960 1.930 1.950 1,312,584 +0.02(+1.04%)
Apr 03, 2009 1.820 1.930 1.490 1.930 1,480,303 +0.02(+1.05%)
Apr 02, 2009 1.820 1.910 1.790 1.910 2,138,369 +0.12(+6.70%)
Apr 01, 2009 1.690 1.790 1.670 1.790 1,761,367 +0.12(+7.19%)
Mar 31, 2009 1.670 1.670 1.640 1.670 1,700,933 +0.03(+1.83%)
Mar 30, 2009 1.650 1.690 1.490 1.640 412,831 -0.05(-2.96%)
Mar 26, 2009 1.600 1.690 1.590 1.690 1,340,572 +0.10(+6.29%)
Mar 25, 2009 1.500 1.590 1.490 1.590 982,800 +0.09(+6.00%)
Mar 24, 2009 1.530 1.500 1.470 1.500 420,834 -0.06(-3.85%)
Mar 23, 2009 1.560 1.560 1.520 1.560 530,818 +0.11(+7.59%)
Mar 20, 2009 1.450 1.560 1.450 1.450 411,640 -0.11(-7.05%)
Mar 19, 2009 1.500 1.600 1.470 1.560 1,360,242 +0.09(+6.12%)
Mar 18, 2009 1.430 1.490 1.420 1.470 384,408 +0.03(+2.08%)
Mar 17, 2009 1.490 1.490 1.430 1.440 282,466 -0.05(-3.36%)
Mar 16, 2009 1.450 1.510 1.430 1.490 833,811 +0.07(+4.93%)
Mar 13, 2009 1.470 1.500 1.390 1.420 1,463,605 -0.01(-0.70%)
Mar 12, 2009 1.300 1.470 1.300 1.430 964,700 +0.09(+6.72%)
Mar 11, 2009 1.380 1.380 1.250 1.340 273,546 -0.01(-0.74%)
Mar 10, 2009 1.290 1.380 1.290 1.350 2,077,387 +0.08(+6.30%)
Mar 09, 2009 1.240 1.270 1.210 1.270 282,606 +0.02(+1.60%)
Mar 06, 2009 1.200 1.250 1.200 1.250 240,840 +0.02(+1.63%)
Mar 05, 2009 1.200 1.240 1.170 1.230 399,047 +0.02(+1.65%)
Mar 04, 2009 1.250 1.250 1.190 1.210 1,798,918 +0.10(+9.01%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.