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

Capstone Copper Corp (OP: CSCCF )

6.640 -0.150 (-2.21%)
Streaming Delayed Price Updated: 3:01 PM EDT, Jun 13, 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 29, 2023 4.870 4.900 4.810 4.890 32,181 -0.07(-1.31%)
Dec 28, 2023 4.990 4.990 4.890 4.955 63,934 -0.12(-2.27%)
Dec 27, 2023 5.076 5.100 5.070 5.070 76,122 -0.05(-1.07%)
Dec 26, 2023 5.050 5.125 5.050 5.125 3,624 +0.08(+1.69%)
Dec 22, 2023 5.048 5.055 5.026 5.040 68,914 +0.03(+0.60%)
Dec 21, 2023 4.960 5.094 4.944 5.010 177,038 +0.14(+2.87%)
Dec 20, 2023 4.930 4.985 4.836 4.870 77,605 -0.05(-1.02%)
Dec 19, 2023 4.900 4.970 4.870 4.920 118,726 +0.18(+3.80%)
Dec 18, 2023 4.570 4.782 4.570 4.740 46,200 -0.16(-3.27%)
Dec 15, 2023 4.800 4.900 4.500 4.900 575,290 +0.15(+3.16%)
Dec 14, 2023 4.700 4.800 4.550 4.750 87,719 +0.19(+4.17%)
Dec 13, 2023 4.485 4.560 4.390 4.560 63,044 +0.37(+8.78%)
Dec 12, 2023 4.190 4.210 4.180 4.192 60,447 -0.15(-3.41%)
Dec 11, 2023 4.500 4.580 4.340 4.340 97,702 -0.15(-3.34%)
Dec 08, 2023 4.494 4.510 4.440 4.490 54,357 +0.25(+5.90%)
Dec 07, 2023 4.301 4.350 4.240 4.240 23,803 -0.03(-0.74%)
Dec 06, 2023 4.442 4.442 4.271 4.271 87,471 -0.00(-0.01%)
Dec 05, 2023 4.247 4.280 4.247 4.272 85,718 -0.04(-0.84%)
Dec 04, 2023 4.148 4.500 4.148 4.308 598,084 +0.00(+0.05%)
Dec 01, 2023 4.200 4.306 4.200 4.306 373,703 +0.19(+4.66%)
Nov 30, 2023 4.070 4.120 4.030 4.114 21,259 +0.10(+2.60%)
Nov 29, 2023 4.130 4.130 4.000 4.010 58,005 -0.13(-3.14%)
Nov 28, 2023 3.966 4.140 3.960 4.140 160,878 +0.28(+7.25%)
Nov 27, 2023 3.930 3.942 3.860 3.860 73,467 -0.08(-2.03%)
Nov 24, 2023 3.940 3.940 3.940 3.940 36,692 +0.03(+0.77%)
Nov 22, 2023 3.900 3.910 3.850 3.910 69,003 +0.04(+1.03%)
Nov 21, 2023 3.910 3.910 3.840 3.870 142,345 +0.15(+4.09%)
Nov 20, 2023 3.390 3.795 3.390 3.718 98,500 +0.11(+2.96%)
Nov 17, 2023 3.610 3.660 3.580 3.611 27,356 +0.03(+0.87%)
Nov 16, 2023 3.508 3.580 3.508 3.580 88,849 -0.03(-0.83%)
Nov 15, 2023 3.523 3.610 3.523 3.610 193,636 +0.15(+4.34%)
Nov 14, 2023 3.390 3.470 3.140 3.460 47,773 +0.19(+5.81%)
Nov 13, 2023 3.270 3.330 3.270 3.270 23,967 +0.02(+0.62%)
Nov 10, 2023 3.300 3.300 3.200 3.250 182,346 -0.05(-1.52%)
Nov 09, 2023 3.360 3.380 3.280 3.300 173,875 -0.03(-0.78%)
Nov 08, 2023 3.520 3.520 3.316 3.326 126,436 -0.18(-5.24%)
Nov 07, 2023 3.440 3.522 3.440 3.510 21,345 -0.15(-4.10%)
Nov 06, 2023 3.635 3.660 3.630 3.660 63,106 -0.02(-0.68%)
Nov 03, 2023 3.580 3.685 3.390 3.685 121,458 +0.13(+3.74%)
Nov 02, 2023 3.290 3.552 3.290 3.552 70,616 +0.18(+5.40%)
Nov 01, 2023 3.390 3.450 3.330 3.370 102,584 -0.06(-1.69%)
Oct 31, 2023 3.320 3.480 3.320 3.428 555,445 +0.12(+3.63%)
Oct 30, 2023 3.370 3.438 3.290 3.308 103,945 -0.07(-2.13%)
Oct 27, 2023 3.380 3.442 3.341 3.380 261,165 +0.04(+1.08%)
Oct 26, 2023 3.405 3.405 3.296 3.344 165,599 -0.01(-0.18%)
Oct 25, 2023 3.470 3.559 3.340 3.350 277,473 -0.18(-5.10%)
Oct 24, 2023 3.510 3.532 3.510 3.530 143,851 +0.07(+2.02%)
Oct 23, 2023 3.496 3.540 3.460 3.460 140,399 -0.08(-2.40%)
Oct 20, 2023 3.570 3.570 3.500 3.545 217,186 -0.06(-1.80%)
Oct 19, 2023 3.620 3.640 3.600 3.610 76,875 -0.05(-1.37%)
Oct 18, 2023 3.776 3.776 3.660 3.660 50,086 -0.17(-4.48%)
Oct 17, 2023 3.837 3.860 3.832 3.832 21,357 -0.03(-0.74%)
Oct 16, 2023 3.910 3.910 3.808 3.860 116,142 +0.09(+2.33%)
Oct 13, 2023 3.800 3.800 3.772 3.772 36,627 +0.00(+0.13%)
Oct 12, 2023 3.822 3.950 3.720 3.767 116,369 -0.25(-6.29%)
Oct 11, 2023 4.170 4.170 4.002 4.020 69,608 -0.10(-2.43%)
Oct 10, 2023 4.130 4.160 4.000 4.120 149,479 +0.23(+5.91%)
Oct 09, 2023 3.680 4.150 3.680 3.890 48,968 -0.11(-2.75%)
Oct 06, 2023 3.820 4.010 3.820 4.000 32,889 +0.14(+3.63%)
Oct 05, 2023 3.770 3.860 3.770 3.860 44,701 +0.08(+2.12%)
Oct 04, 2023 3.936 3.936 3.750 3.780 73,879 -0.08(-1.95%)
Oct 03, 2023 3.944 3.944 3.820 3.855 139,348 -0.12(-3.14%)
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.