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

Capstone Copper Corp (OP: CSCCF )

6.790 +0.090 (+1.34%)
Streaming Delayed Price Updated: 2:10 PM EDT, Jun 12, 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 (%)
Aug 31, 2023 4.642 4.642 4.602 4.626 5,958 +0.01(+0.13%)
Aug 30, 2023 4.670 4.670 4.620 4.620 1,425 +0.04(+0.96%)
Aug 29, 2023 4.420 4.576 4.420 4.576 7,815 +0.15(+3.30%)
Aug 28, 2023 4.455 4.490 4.416 4.430 22,923 +0.03(+0.68%)
Aug 25, 2023 4.340 4.420 4.328 4.400 36,762 -0.03(-0.68%)
Aug 24, 2023 4.550 4.550 4.430 4.430 32,908 -0.18(-3.90%)
Aug 23, 2023 4.590 4.620 4.575 4.610 7,881 +0.11(+2.33%)
Aug 22, 2023 4.519 4.519 4.473 4.505 8,061 +0.08(+1.69%)
Aug 21, 2023 4.425 4.500 4.420 4.430 12,858 +0.09(+2.07%)
Aug 18, 2023 4.340 4.340 4.290 4.340 44,501 -0.03(-0.69%)
Aug 17, 2023 4.260 4.450 4.260 4.370 6,039 -0.02(-0.50%)
Aug 16, 2023 4.394 4.470 4.392 4.392 31,531 -0.03(-0.63%)
Aug 15, 2023 4.760 4.760 4.350 4.420 18,569 -0.17(-3.70%)
Aug 14, 2023 4.610 4.615 4.590 4.590 5,004 -0.06(-1.29%)
Aug 11, 2023 4.710 4.744 4.650 4.650 12,250 -0.15(-3.12%)
Aug 10, 2023 4.814 4.860 4.790 4.800 11,763 +0.02(+0.42%)
Aug 09, 2023 4.730 4.792 4.730 4.780 9,811 +0.03(+0.63%)
Aug 08, 2023 4.710 4.920 4.710 4.750 15,089 -0.23(-4.54%)
Aug 07, 2023 5.030 5.140 4.932 4.976 2,646 +0.01(+0.12%)
Aug 04, 2023 4.986 5.050 4.970 4.970 9,179 -0.04(-0.88%)
Aug 03, 2023 4.700 5.014 4.680 5.014 30,397 -0.02(-0.32%)
Aug 02, 2023 4.866 5.050 4.818 5.030 115,541 -0.02(-0.34%)
Aug 01, 2023 5.112 5.112 5.033 5.047 8,025 -0.17(-3.28%)
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%)
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.