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 (%)
Jul 31, 2023 5.247 5.300 5.193 5.218 17,258 +0.17(+3.33%)
Jul 28, 2023 5.000 5.060 5.000 5.050 9,445 +0.08(+1.56%)
Jul 27, 2023 4.920 5.080 4.920 4.972 654,633 +0.01(+0.25%)
Jul 26, 2023 4.680 4.994 4.680 4.960 20,382 -0.03(-0.60%)
Jul 25, 2023 4.890 5.070 4.890 4.990 49,256 +0.28(+5.90%)
Jul 24, 2023 4.720 4.762 4.650 4.712 25,060 -0.01(-0.17%)
Jul 21, 2023 4.790 4.790 4.700 4.720 41,127 -0.13(-2.62%)
Jul 20, 2023 4.955 5.010 4.847 4.847 40,789 +0.04(+0.90%)
Jul 19, 2023 4.804 4.804 4.760 4.804 4,936 +0.02(+0.50%)
Jul 18, 2023 4.760 4.860 4.750 4.780 10,851 -0.01(-0.25%)
Jul 17, 2023 4.750 4.800 4.680 4.792 162,877 -0.06(-1.20%)
Jul 14, 2023 4.776 4.890 4.710 4.850 12,666 -0.02(-0.41%)
Jul 13, 2023 4.530 4.950 4.530 4.870 68,752 +0.17(+3.62%)
Jul 12, 2023 4.300 4.867 4.300 4.700 55,083 +0.26(+5.86%)
Jul 11, 2023 4.480 4.490 4.440 4.440 44,645 -0.01(-0.34%)
Jul 10, 2023 4.450 4.476 4.450 4.455 14,698 +0.03(+0.56%)
Jul 07, 2023 4.300 4.480 4.300 4.430 13,127 +0.11(+2.50%)
Jul 06, 2023 4.400 4.400 4.290 4.322 7,964 -0.14(-3.09%)
Jul 05, 2023 4.626 4.640 4.460 4.460 12,083 -0.09(-1.98%)
Jul 03, 2023 4.600 4.600 4.550 4.550 4,132 +0.01(+0.22%)
Jun 30, 2023 4.500 4.540 4.450 4.540 31,049 +0.09(+2.02%)
Jun 29, 2023 4.460 4.475 4.436 4.450 14,240 +0.04(+0.91%)
Jun 28, 2023 4.390 4.410 4.380 4.410 28,828 -0.08(-1.78%)
Jun 27, 2023 4.500 4.534 4.480 4.490 41,226 +0.02(+0.45%)
Jun 26, 2023 4.250 4.480 4.250 4.470 32,069 +0.17(+3.91%)
Jun 23, 2023 4.330 4.330 4.294 4.302 36,432 -0.22(-4.82%)
Jun 22, 2023 4.556 4.556 4.472 4.520 1,642,102 -0.07(-1.55%)
Jun 21, 2023 4.500 4.591 4.491 4.591 28,391 +0.00(+0.02%)
Jun 20, 2023 4.635 4.653 4.504 4.590 51,052 -0.07(-1.50%)
Jun 16, 2023 4.720 4.738 4.660 4.660 15,193 -0.06(-1.27%)
Jun 15, 2023 4.750 4.800 4.500 4.720 138,489 +0.15(+3.37%)
Jun 14, 2023 4.470 4.660 4.429 4.566 39,129 +0.17(+3.91%)
Jun 13, 2023 4.406 4.406 4.372 4.394 26,035 +0.12(+2.91%)
Jun 12, 2023 4.280 4.300 4.230 4.270 99,750 -0.12(-2.74%)
Jun 09, 2023 4.386 4.400 4.378 4.390 19,857 -0.03(-0.67%)
Jun 08, 2023 4.310 4.430 4.310 4.420 32,596 +0.09(+2.08%)
Jun 07, 2023 4.460 4.480 4.320 4.330 9,103 -0.00(-0.12%)
Jun 06, 2023 4.330 4.360 4.320 4.335 29,572 -0.00(-0.07%)
Jun 05, 2023 4.368 4.391 4.315 4.338 27,213 -0.10(-2.30%)
Jun 02, 2023 4.420 4.440 4.355 4.440 30,042 +0.23(+5.41%)
Jun 01, 2023 4.090 4.220 4.060 4.212 29,363 +0.25(+6.36%)
May 31, 2023 3.920 3.960 3.800 3.960 51,896 +0.00(+0.00%)
May 30, 2023 3.960 3.960 3.880 3.960 13,173 +0.00(+0.00%)
May 26, 2023 3.887 3.980 3.880 3.960 20,038 +0.16(+4.21%)
May 25, 2023 3.710 4.090 3.710 3.800 55,254 -0.09(-2.31%)
May 24, 2023 4.020 4.050 3.870 3.890 60,152 -0.19(-4.56%)
May 23, 2023 4.200 4.200 4.060 4.076 78,143 -0.16(-3.73%)
May 22, 2023 4.240 4.240 4.150 4.234 42,091 -0.03(-0.61%)
May 19, 2023 4.550 4.550 4.230 4.260 18,648 -0.05(-1.16%)
May 18, 2023 4.550 4.550 4.258 4.310 52,599 -0.13(-2.93%)
May 17, 2023 4.560 4.592 4.380 4.440 17,263 +0.04(+0.91%)
May 16, 2023 4.380 4.480 4.370 4.400 17,763 -0.05(-1.12%)
May 15, 2023 4.390 4.522 4.390 4.450 55,978 +0.17(+3.90%)
May 12, 2023 4.340 4.340 4.180 4.283 58,642 +0.03(+0.78%)
May 11, 2023 4.680 4.720 4.250 4.250 116,679 -0.50(-10.53%)
May 10, 2023 4.980 4.980 4.681 4.750 52,028 -0.20(-4.04%)
May 09, 2023 4.860 5.190 4.815 4.950 85,319 -0.05(-1.00%)
May 08, 2023 4.880 5.010 4.840 5.000 350,116 +0.21(+4.28%)
May 05, 2023 4.648 4.810 4.640 4.795 48,220 +0.28(+6.08%)
May 04, 2023 4.870 4.870 4.410 4.520 41,873 -0.18(-3.83%)
May 03, 2023 4.580 4.800 4.580 4.700 160,308 +0.12(+2.62%)
May 02, 2023 4.560 4.620 4.558 4.580 7,799 -0.26(-5.41%)
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.