Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capstone Copper Corp (OP: CSCCF )

8.225 +0.438 (+5.62%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 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 (%)
Jan 31, 2024 4.920 5.100 4.920 5.042 117,467 +0.02(+0.33%)
Jan 30, 2024 4.941 5.025 4.830 5.025 183,923 +0.06(+1.11%)
Jan 29, 2024 5.160 5.160 4.970 4.970 1,477,982 -0.16(-3.12%)
Jan 26, 2024 5.060 5.130 5.024 5.130 39,916 +0.07(+1.41%)
Jan 25, 2024 5.000 5.075 5.000 5.059 129,382 +0.11(+2.15%)
Jan 24, 2024 4.730 4.980 4.730 4.952 245,695 +0.33(+7.12%)
Jan 23, 2024 4.668 4.668 4.600 4.623 59,053 +0.14(+3.08%)
Jan 22, 2024 4.510 4.510 4.470 4.485 49,189 -0.05(-1.21%)
Jan 19, 2024 4.410 4.540 4.410 4.540 78,402 +0.08(+1.79%)
Jan 18, 2024 4.485 4.490 4.450 4.460 105,448 -0.03(-0.67%)
Jan 17, 2024 4.560 4.654 4.490 4.490 74,108 -0.24(-5.07%)
Jan 16, 2024 4.835 4.850 4.730 4.730 114,834 -0.15(-3.07%)
Jan 12, 2024 4.930 4.930 4.854 4.880 134,714 +0.05(+0.99%)
Jan 11, 2024 4.790 4.832 4.790 4.832 34,630 +0.08(+1.73%)
Jan 10, 2024 4.732 4.788 4.723 4.750 83,413 +0.01(+0.22%)
Jan 09, 2024 4.730 4.740 4.710 4.740 155,568 -0.12(-2.47%)
Jan 08, 2024 4.740 4.865 4.740 4.860 13,112 +0.02(+0.41%)
Jan 05, 2024 4.840 4.840 4.840 4.840 43,015 +0.07(+1.41%)
Jan 04, 2024 4.800 4.810 4.773 4.773 173,128 -0.09(-1.80%)
Jan 03, 2024 4.752 4.860 4.750 4.860 79,481 +0.04(+0.83%)
Jan 02, 2024 4.830 5.020 4.810 4.820 22,850 -0.07(-1.43%)
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%)
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.