Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capstone Copper Corp (OP: CSCCF )

7.070 -0.260 (-3.55%)
Streaming Delayed Price Updated: 3:50 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 (%)
Dec 30, 2022 3.720 3.730 3.590 3.650 276,343 -0.14(-3.69%)
Dec 29, 2022 3.700 3.805 3.700 3.790 318,062 +0.19(+5.28%)
Dec 28, 2022 3.650 3.700 3.554 3.600 255,888 -0.05(-1.37%)
Dec 27, 2022 3.340 3.650 3.340 3.650 19,540 +0.00(+0.00%)
Dec 23, 2022 3.600 3.650 3.510 3.650 392,365 +0.15(+4.25%)
Dec 22, 2022 3.700 3.700 3.459 3.501 25,143 -0.14(-3.81%)
Dec 21, 2022 3.590 3.640 3.588 3.640 13,434 +0.12(+3.41%)
Dec 20, 2022 3.490 3.545 3.470 3.520 39,308 +0.22(+6.73%)
Dec 19, 2022 3.330 3.450 3.298 3.298 13,531 -0.13(-3.79%)
Dec 16, 2022 3.322 3.428 3.290 3.428 36,347 +0.11(+3.25%)
Dec 15, 2022 3.400 3.400 3.280 3.320 37,964 -0.21(-5.93%)
Dec 14, 2022 3.580 3.580 3.510 3.529 6,376 +0.09(+2.73%)
Dec 13, 2022 3.420 3.630 3.320 3.436 10,756 +0.08(+2.49%)
Dec 12, 2022 3.410 3.410 3.300 3.352 8,192 -0.11(-3.07%)
Dec 09, 2022 3.470 3.542 3.450 3.458 31,381 -0.05(-1.48%)
Dec 08, 2022 3.500 3.610 3.490 3.510 7,079 +0.18(+5.41%)
Dec 07, 2022 3.440 3.440 3.320 3.330 39,935 -0.12(-3.48%)
Dec 06, 2022 3.480 3.533 3.450 3.450 18,749 -0.02(-0.58%)
Dec 05, 2022 3.654 3.654 3.450 3.470 100,326 -0.20(-5.55%)
Dec 02, 2022 3.540 3.696 3.540 3.674 5,884 +0.05(+1.49%)
Dec 01, 2022 3.520 3.620 3.500 3.620 175,512 +0.13(+3.67%)
Nov 30, 2022 3.450 3.500 3.314 3.492 172,805 +0.19(+5.82%)
Nov 29, 2022 3.250 3.300 3.230 3.300 5,161 +0.13(+4.10%)
Nov 28, 2022 3.290 3.290 3.158 3.170 27,768 -0.15(-4.37%)
Nov 25, 2022 3.290 3.315 3.250 3.315 3,273 +0.04(+1.07%)
Nov 23, 2022 3.340 3.340 3.250 3.280 13,111 -0.13(-3.81%)
Nov 22, 2022 3.300 3.460 3.300 3.410 12,430 +0.17(+5.24%)
Nov 21, 2022 3.020 3.250 3.020 3.240 9,431 +0.05(+1.57%)
Nov 18, 2022 3.230 3.230 3.170 3.190 4,950 -0.11(-3.33%)
Nov 17, 2022 3.292 3.340 3.292 3.300 36,102 -0.07(-1.93%)
Nov 16, 2022 3.580 3.580 3.220 3.365 23,122 -0.12(-3.58%)
Nov 15, 2022 3.440 3.540 3.440 3.490 12,792 -0.03(-0.85%)
Nov 14, 2022 3.600 3.600 3.350 3.520 41,541 -0.05(-1.40%)
Nov 11, 2022 3.590 3.650 3.500 3.570 67,366 +0.12(+3.48%)
Nov 10, 2022 3.264 3.450 3.180 3.450 229,759 +0.43(+14.24%)
Nov 09, 2022 3.000 3.055 2.980 3.020 22,936 -0.03(-0.98%)
Nov 08, 2022 2.790 3.050 2.790 3.050 140,316 +0.28(+10.19%)
Nov 07, 2022 2.970 2.970 2.710 2.768 39,623 -0.03(-1.21%)
Nov 04, 2022 2.780 2.892 2.710 2.802 46,512 +0.33(+13.40%)
Nov 03, 2022 2.360 2.500 2.350 2.471 703,547 -0.01(-0.36%)
Nov 02, 2022 2.583 2.600 2.460 2.480 627,382 -0.10(-3.88%)
Nov 01, 2022 2.394 2.590 2.360 2.580 589,591 +0.29(+12.91%)
Oct 31, 2022 2.310 2.340 2.285 2.285 357,092 -0.02(-0.87%)
Oct 28, 2022 2.300 2.320 2.241 2.305 49,653 -0.09(-3.96%)
Oct 27, 2022 2.386 2.400 2.380 2.400 6,099 -0.07(-2.84%)
Oct 26, 2022 2.190 2.540 2.190 2.470 145,474 +0.26(+11.77%)
Oct 25, 2022 2.210 2.250 2.200 2.210 69,544 +0.00(+0.00%)
Oct 24, 2022 2.158 2.230 2.158 2.210 24,210 -0.04(-1.78%)
Oct 21, 2022 2.104 2.250 2.104 2.250 55,970 +0.15(+7.14%)
Oct 20, 2022 2.190 2.200 2.100 2.100 19,365 -0.12(-5.32%)
Oct 19, 2022 2.220 2.240 2.217 2.218 57,660 -0.01(-0.54%)
Oct 18, 2022 2.280 2.290 2.230 2.230 11,212 -0.06(-2.62%)
Oct 17, 2022 2.349 2.390 2.290 2.290 786 -0.01(-0.43%)
Oct 14, 2022 2.330 2.330 2.260 2.300 4,497 -0.02(-0.86%)
Oct 13, 2022 2.160 2.320 2.160 2.320 7,592 +0.04(+1.75%)
Oct 12, 2022 2.229 2.280 2.210 2.280 15,258 +0.03(+1.33%)
Oct 11, 2022 2.400 2.400 2.250 2.250 21,114 -0.15(-6.05%)
Oct 10, 2022 2.200 2.550 2.200 2.395 5,421 -0.03(-1.28%)
Oct 07, 2022 2.449 2.460 2.426 2.426 13,155 -0.07(-2.80%)
Oct 06, 2022 2.510 2.510 2.495 2.496 9,463 -0.06(-2.34%)
Oct 05, 2022 2.520 2.580 2.515 2.556 24,988 -0.11(-4.01%)
Oct 04, 2022 2.660 2.670 2.600 2.663 370,571 +0.10(+4.00%)
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.