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

Capstone Copper Corp (OP: CSCCF )

7.200 -0.151 (-2.05%)
Streaming Delayed Price Updated: 3:54 PM EST, Nov 22, 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 21, 2024 7.255 7.351 7.200 7.351 58,804 +0.14(+1.98%)
Nov 20, 2024 7.321 7.350 7.208 7.208 9,554 -0.11(-1.46%)
Nov 19, 2024 7.200 7.330 7.200 7.315 185,697 +0.22(+3.03%)
Nov 18, 2024 6.840 7.100 6.840 7.100 235,606 +0.36(+5.34%)
Nov 15, 2024 7.021 7.021 6.721 6.740 165,853 -0.13(-1.89%)
Nov 14, 2024 6.670 6.985 6.670 6.870 535,066 +0.08(+1.10%)
Nov 13, 2024 6.915 6.920 6.690 6.795 477,623 -0.33(-4.56%)
Nov 12, 2024 7.160 7.160 6.900 7.120 375,938 -0.15(-2.06%)
Nov 11, 2024 6.480 7.290 6.480 7.270 207,432 -0.11(-1.49%)
Nov 08, 2024 7.200 7.380 7.130 7.380 261,699 -0.25(-3.24%)
Nov 07, 2024 7.000 7.627 7.000 7.627 147,695 +0.48(+6.77%)
Nov 06, 2024 6.833 7.220 6.660 7.144 461,946 -0.20(-2.66%)
Nov 05, 2024 7.100 7.339 7.030 7.339 326,472 +0.42(+6.05%)
Nov 04, 2024 7.100 7.100 6.909 6.920 148,765 -0.10(-1.42%)
Nov 01, 2024 6.860 7.050 6.860 7.020 426,983 -0.01(-0.14%)
Oct 31, 2024 7.061 7.061 6.920 7.030 238,396 -0.10(-1.40%)
Oct 30, 2024 6.900 7.130 6.900 7.130 110,408 +0.09(+1.28%)
Oct 29, 2024 7.080 7.100 6.975 7.040 346,803 +0.05(+0.72%)
Oct 28, 2024 7.179 7.180 6.961 6.990 357,961 -0.19(-2.65%)
Oct 25, 2024 7.240 7.280 7.090 7.180 113,095 +0.08(+1.08%)
Oct 24, 2024 7.010 7.104 6.960 7.103 138,956 -0.05(-0.66%)
Oct 23, 2024 7.106 7.150 7.040 7.150 138,378 -0.18(-2.46%)
Oct 22, 2024 6.910 7.382 6.910 7.330 220,453 +0.00(+0.00%)
Oct 21, 2024 7.480 7.480 7.216 7.330 218,700 -0.25(-3.30%)
Oct 18, 2024 7.510 7.580 7.490 7.580 66,395 +0.09(+1.20%)
Oct 17, 2024 7.500 7.550 7.470 7.490 134,909 -0.15(-1.96%)
Oct 16, 2024 7.660 7.660 7.640 7.640 86,759 +0.11(+1.46%)
Oct 15, 2024 7.630 7.630 7.490 7.530 138,794 +0.31(+4.29%)
Oct 14, 2024 7.220 7.220 7.220 7.220 285 -0.58(-7.44%)
Oct 11, 2024 7.810 7.850 7.752 7.800 292,162 -0.01(-0.13%)
Oct 10, 2024 7.877 7.877 7.793 7.810 142,294 -0.04(-0.51%)
Oct 09, 2024 7.664 7.850 7.620 7.850 231,873 +0.12(+1.55%)
Oct 08, 2024 7.720 7.900 7.590 7.730 279,362 -0.27(-3.37%)
Oct 07, 2024 8.200 8.200 8.000 8.000 188,089 -0.18(-2.20%)
Oct 04, 2024 8.099 8.200 8.060 8.180 211,051 +0.20(+2.51%)
Oct 03, 2024 8.160 8.160 7.840 7.980 44,966 -0.17(-2.09%)
Oct 02, 2024 8.180 8.240 8.000 8.150 376,627 +0.23(+2.90%)
Oct 01, 2024 8.000 8.000 7.864 7.920 235,857 +0.13(+1.67%)
Sep 30, 2024 7.900 7.920 7.750 7.790 192,096 -0.21(-2.62%)
Sep 27, 2024 8.080 8.080 7.987 8.000 236,084 -0.09(-1.11%)
Sep 26, 2024 7.970 8.213 7.800 8.090 489,865 +0.47(+6.17%)
Sep 25, 2024 7.680 7.840 7.620 7.620 476,868 -0.18(-2.31%)
Sep 24, 2024 7.770 7.810 7.650 7.800 655,001 +0.53(+7.33%)
Sep 23, 2024 7.357 7.373 7.267 7.267 77,981 +0.01(+0.19%)
Sep 20, 2024 7.460 7.500 7.221 7.253 239,664 -0.15(-1.98%)
Sep 19, 2024 7.340 7.404 7.197 7.400 392,959 +0.30(+4.18%)
Sep 18, 2024 7.060 7.250 6.983 7.103 200,758 +0.10(+1.47%)
Sep 17, 2024 6.900 7.000 6.859 7.000 149,848 +0.18(+2.64%)
Sep 16, 2024 6.760 6.820 6.690 6.820 56,564 +0.06(+0.89%)
Sep 13, 2024 6.630 6.800 6.630 6.760 195,660 +0.19(+2.94%)
Sep 12, 2024 6.530 6.567 6.440 6.567 78,834 +0.47(+7.66%)
Sep 11, 2024 6.220 6.300 6.100 6.100 418,419 +0.23(+3.87%)
Sep 10, 2024 5.990 5.990 5.850 5.873 42,559 -0.14(-2.28%)
Sep 09, 2024 6.034 6.034 5.980 6.010 39,774 +0.06(+1.01%)
Sep 06, 2024 6.000 6.081 5.800 5.950 128,962 -0.28(-4.49%)
Sep 05, 2024 6.405 6.405 6.190 6.230 258,900 -0.10(-1.58%)
Sep 04, 2024 6.430 6.457 6.330 6.330 52,014 -0.01(-0.16%)
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.