Skip to main content
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 (%)
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%)
Oct 02, 2023 4.060 4.060 3.980 3.980 102,701 -0.29(-6.79%)
Sep 29, 2023 4.265 4.280 4.208 4.270 35,111 +0.12(+2.89%)
Sep 28, 2023 4.022 4.150 4.022 4.150 32,729 +0.13(+3.23%)
Sep 27, 2023 4.140 4.140 4.000 4.020 151,745 -0.06(-1.47%)
Sep 26, 2023 4.164 4.164 4.060 4.080 37,156 -0.18(-4.23%)
Sep 25, 2023 4.140 4.275 4.260 4.260 44,863 +0.07(+1.67%)
Sep 22, 2023 4.260 4.262 4.180 4.190 66,036 +0.00(+0.00%)
Sep 21, 2023 4.260 4.320 4.140 4.190 29,975 -0.14(-3.29%)
Sep 20, 2023 4.410 4.410 4.332 4.332 65,595 -0.01(-0.17%)
Sep 19, 2023 4.552 4.552 4.340 4.340 82,635 -0.20(-4.49%)
Sep 18, 2023 4.556 4.560 4.544 4.544 22,494 -0.11(-2.28%)
Sep 15, 2023 4.655 4.655 4.620 4.650 474,917 +0.06(+1.31%)
Sep 14, 2023 4.390 4.590 4.390 4.590 61,239 +0.29(+6.87%)
Sep 13, 2023 4.250 4.300 4.250 4.295 44,085 +0.02(+0.47%)
Sep 12, 2023 4.259 4.275 4.259 4.275 45,823 -0.07(-1.59%)
Sep 11, 2023 4.170 4.385 4.170 4.344 90,424 +0.10(+2.45%)
Sep 08, 2023 4.290 4.310 4.210 4.240 41,378 +0.06(+1.44%)
Sep 07, 2023 4.250 4.300 4.180 4.180 785,766 -0.17(-3.80%)
Sep 06, 2023 4.411 4.450 4.340 4.345 90,114 -0.20(-4.34%)
Sep 05, 2023 4.540 4.703 4.480 4.542 2,882 -0.20(-4.22%)
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.