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

Capstone Copper Corp (OP: CSCCF )

6.700 -0.150 (-2.19%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 11, 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 29, 2022 2.050 2.300 2.050 2.278 38,999 +0.26(+12.77%)
Jul 28, 2022 2.150 2.150 1.995 2.020 16,088 -0.04(-1.94%)
Jul 27, 2022 1.890 2.060 1.890 2.060 19,835 +0.18(+9.28%)
Jul 26, 2022 1.920 2.010 1.880 1.885 8,183 -0.00(-0.26%)
Jul 25, 2022 1.930 1.935 1.880 1.890 12,463 -0.05(-2.58%)
Jul 22, 2022 2.020 2.079 1.940 1.940 29,260 -0.03(-1.52%)
Jul 21, 2022 1.970 2.040 1.940 1.970 13,695 -0.03(-1.50%)
Jul 20, 2022 2.035 2.055 1.950 2.000 91,810 +0.03(+1.52%)
Jul 19, 2022 2.050 2.100 1.900 1.970 41,174 -0.05(-2.33%)
Jul 18, 2022 1.980 2.102 1.890 2.017 51,204 +0.19(+10.23%)
Jul 15, 2022 1.790 1.830 1.730 1.830 32,348 +0.02(+1.10%)
Jul 14, 2022 1.850 1.850 1.725 1.810 91,612 -0.12(-6.22%)
Jul 13, 2022 1.991 1.998 1.930 1.930 38,421 -0.06(-3.11%)
Jul 12, 2022 2.020 2.070 1.980 1.992 8,937 -0.08(-3.77%)
Jul 11, 2022 2.180 2.220 2.030 2.070 30,269 -0.19(-8.41%)
Jul 08, 2022 2.350 2.350 2.250 2.260 20,354 -0.17(-7.00%)
Jul 07, 2022 2.490 2.500 2.410 2.430 8,622 +0.21(+9.46%)
Jul 06, 2022 2.250 2.270 2.112 2.220 100,805 +0.00(+0.00%)
Jul 05, 2022 2.200 2.360 2.150 2.220 94,306 -0.15(-6.33%)
Jul 01, 2022 2.620 2.620 2.370 2.370 33,040 -0.09(-3.71%)
Jun 30, 2022 2.370 2.515 2.370 2.461 73,971 -0.12(-4.60%)
Jun 29, 2022 2.800 2.800 2.580 2.580 46,875 -0.16(-5.71%)
Jun 28, 2022 3.050 3.050 2.736 2.736 254,707 -0.26(-8.80%)
Jun 27, 2022 2.890 3.045 2.890 3.000 13,763 +0.17(+6.01%)
Jun 24, 2022 2.840 2.870 2.800 2.830 661,834 +0.11(+4.04%)
Jun 23, 2022 2.900 2.930 2.680 2.720 58,314 -0.22(-7.56%)
Jun 22, 2022 2.894 3.130 2.894 2.942 27,373 -0.31(-9.46%)
Jun 21, 2022 3.350 3.380 3.250 3.250 506,356 -0.10(-2.99%)
Jun 17, 2022 3.300 3.380 3.234 3.350 937,997 -0.07(-2.05%)
Jun 16, 2022 3.400 3.433 3.250 3.420 37,157 -0.14(-3.93%)
Jun 15, 2022 3.504 3.570 3.460 3.560 8,423 +0.07(+1.92%)
Jun 14, 2022 3.510 3.600 3.480 3.493 12,026 -0.01(-0.20%)
Jun 13, 2022 3.750 3.750 3.480 3.500 18,826 -0.29(-7.65%)
Jun 10, 2022 3.700 3.790 3.690 3.790 42,323 -0.01(-0.26%)
Jun 09, 2022 4.007 4.007 3.800 3.800 14,705 -0.28(-6.86%)
Jun 08, 2022 4.000 4.080 4.000 4.080 20,073 +0.04(+0.99%)
Jun 07, 2022 4.020 4.045 4.000 4.040 32,727 -0.12(-2.88%)
Jun 06, 2022 4.010 4.230 4.010 4.160 2,512 +0.15(+3.74%)
Jun 03, 2022 4.140 4.140 3.967 4.010 16,534 -0.12(-2.98%)
Jun 02, 2022 4.100 4.133 3.888 4.133 28,365 +0.36(+9.63%)
Jun 01, 2022 3.730 3.845 3.710 3.770 16,376 -0.02(-0.53%)
May 31, 2022 3.880 3.907 3.750 3.790 46,131 -0.06(-1.56%)
May 27, 2022 3.820 3.854 3.760 3.850 61,069 +0.05(+1.32%)
May 26, 2022 3.790 3.836 3.790 3.800 107,711 +0.07(+1.96%)
May 25, 2022 3.800 3.800 3.727 3.727 13,868 -0.08(-2.18%)
May 24, 2022 3.878 3.878 3.600 3.810 247,028 +0.06(+1.60%)
May 23, 2022 4.150 4.150 3.600 3.750 31,959 +0.00(+0.00%)
May 20, 2022 3.980 4.000 3.732 3.750 8,467 -0.15(-3.89%)
May 19, 2022 3.750 3.950 3.750 3.902 6,835 +0.21(+5.74%)
May 18, 2022 3.831 3.875 3.610 3.690 17,850 -0.21(-5.37%)
May 17, 2022 3.810 3.900 3.800 3.899 20,478 +0.18(+4.82%)
May 16, 2022 3.720 4.090 3.720 3.720 14,616 +0.14(+3.94%)
May 13, 2022 3.400 3.600 3.346 3.579 271,642 +0.15(+4.35%)
May 12, 2022 3.496 3.850 3.300 3.430 57,789 -0.24(-6.41%)
May 11, 2022 3.850 3.850 3.500 3.665 35,170 +0.07(+1.81%)
May 10, 2022 3.800 3.899 3.500 3.600 86,850 -0.15(-4.00%)
May 09, 2022 3.860 3.941 3.665 3.750 32,175 -0.32(-7.92%)
May 06, 2022 4.160 4.220 3.957 4.072 49,474 -0.20(-4.63%)
May 05, 2022 4.467 4.500 4.220 4.270 10,255 +0.02(+0.47%)
May 04, 2022 4.500 4.500 4.250 4.250 10,161 -0.28(-6.27%)
May 03, 2022 4.550 4.800 4.500 4.534 11,501 +0.06(+1.43%)
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.