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

Capstone Copper Corp (OP: CSCCF )

7.400 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, May 23, 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 (%)
Apr 30, 2024 7.290 7.370 6.940 6.940 601,195 -0.48(-6.47%)
Apr 29, 2024 7.500 7.970 7.400 7.420 362,597 -0.11(-1.41%)
Apr 26, 2024 7.335 7.600 7.210 7.526 463,667 +0.47(+6.71%)
Apr 25, 2024 6.790 7.074 6.780 7.053 512,215 +0.46(+7.02%)
Apr 24, 2024 6.610 6.617 6.550 6.590 82,073 +0.04(+0.61%)
Apr 23, 2024 6.595 6.750 6.550 6.550 822,706 -0.18(-2.67%)
Apr 22, 2024 6.800 6.965 6.600 6.730 191,109 -0.14(-2.04%)
Apr 19, 2024 7.030 7.050 6.855 6.870 205,289 -0.16(-2.28%)
Apr 18, 2024 6.960 7.110 6.944 7.030 38,819 +0.12(+1.66%)
Apr 17, 2024 7.000 7.040 6.869 6.915 42,024 +0.01(+0.14%)
Apr 16, 2024 6.550 6.910 6.500 6.905 407,269 +0.24(+3.52%)
Apr 15, 2024 6.918 6.918 6.560 6.670 531,562 -0.06(-0.89%)
Apr 12, 2024 7.000 7.035 6.706 6.730 37,860 -0.12(-1.71%)
Apr 11, 2024 6.810 6.850 6.742 6.847 166,686 -0.00(-0.01%)
Apr 10, 2024 6.770 6.880 6.700 6.848 272,308 +0.05(+0.70%)
Apr 09, 2024 6.750 6.825 6.700 6.800 440,710 +0.16(+2.41%)
Apr 08, 2024 6.660 6.675 6.546 6.640 402,785 +0.13(+2.00%)
Apr 05, 2024 6.350 6.610 6.350 6.510 1,380,863 -0.09(-1.30%)
Apr 04, 2024 6.580 6.780 6.570 6.596 145,599 +0.17(+2.58%)
Apr 03, 2024 6.600 6.640 6.420 6.430 359,752 -0.07(-1.08%)
Apr 02, 2024 6.265 6.500 6.265 6.500 75,142 +0.14(+2.20%)
Apr 01, 2024 6.490 6.520 6.338 6.360 60,369 +0.00(+0.00%)
Mar 28, 2024 6.280 6.390 6.170 6.360 33,325 +0.18(+2.91%)
Mar 27, 2024 6.090 6.250 6.060 6.180 377,804 +0.11(+1.81%)
Mar 26, 2024 6.100 6.120 5.990 6.070 206,803 +0.24(+4.12%)
Mar 25, 2024 5.838 5.873 5.828 5.830 70,313 +0.01(+0.17%)
Mar 22, 2024 5.870 5.890 5.790 5.820 98,129 -0.20(-3.32%)
Mar 21, 2024 5.840 6.020 5.800 6.020 152,444 +0.20(+3.44%)
Mar 20, 2024 5.731 5.860 5.600 5.820 140,514 +0.10(+1.75%)
Mar 19, 2024 5.870 5.980 5.720 5.720 296,742 -0.28(-4.71%)
Mar 18, 2024 6.020 6.090 6.000 6.003 147,173 -0.01(-0.12%)
Mar 15, 2024 6.100 6.170 6.000 6.010 426,994 +0.11(+1.86%)
Mar 14, 2024 6.050 6.050 5.900 5.900 253,571 -0.11(-1.83%)
Mar 13, 2024 5.870 6.040 5.860 6.010 227,292 +0.43(+7.71%)
Mar 12, 2024 5.900 5.900 5.470 5.580 69,505 -0.02(-0.36%)
Mar 11, 2024 5.672 5.850 5.580 5.600 140,417 -0.06(-1.03%)
Mar 08, 2024 5.839 5.839 5.630 5.658 29,832 -0.12(-2.11%)
Mar 07, 2024 5.505 5.896 5.500 5.780 556,876 +0.32(+5.86%)
Mar 06, 2024 5.270 5.460 5.240 5.460 133,792 +0.31(+6.02%)
Mar 05, 2024 5.320 5.320 5.142 5.150 49,920 -0.13(-2.52%)
Mar 04, 2024 5.170 5.300 5.170 5.283 261,341 +0.10(+1.99%)
Mar 01, 2024 5.280 5.280 5.180 5.180 137,646 -0.05(-0.96%)
Feb 29, 2024 5.194 5.300 5.190 5.230 396,087 +0.07(+1.36%)
Feb 28, 2024 5.200 5.200 5.160 5.160 161,412 -0.13(-2.49%)
Feb 27, 2024 5.342 5.342 5.292 5.292 177,105 -0.01(-0.15%)
Feb 26, 2024 5.284 5.302 5.280 5.300 135,969 -0.17(-3.11%)
Feb 23, 2024 5.170 5.550 5.170 5.470 151,322 +0.00(+0.00%)
Feb 22, 2024 5.500 5.500 5.289 5.470 295,468 +0.17(+3.21%)
Feb 21, 2024 5.250 5.300 5.220 5.300 126,884 +0.08(+1.49%)
Feb 20, 2024 5.202 5.250 5.150 5.222 87,114 +0.03(+0.62%)
Feb 16, 2024 5.090 5.190 5.073 5.190 80,613 +0.23(+4.53%)
Feb 15, 2024 4.940 4.965 4.890 4.965 313,847 +0.21(+4.53%)
Feb 14, 2024 4.710 4.750 4.710 4.750 104,987 +0.12(+2.64%)
Feb 13, 2024 4.680 4.795 4.600 4.628 50,021 -0.22(-4.48%)
Feb 12, 2024 4.750 4.890 4.750 4.845 54,706 +0.10(+2.11%)
Feb 09, 2024 4.690 4.750 4.680 4.745 45,954 +0.03(+0.53%)
Feb 08, 2024 4.790 4.790 4.720 4.720 5,710 -0.00(-0.03%)
Feb 07, 2024 4.811 4.811 4.721 4.721 10,948 -0.07(-1.43%)
Feb 06, 2024 4.740 4.790 4.740 4.790 21,802 +0.04(+0.84%)
Feb 05, 2024 4.720 4.750 4.680 4.750 18,146 -0.04(-0.79%)
Feb 02, 2024 4.759 4.793 4.750 4.788 1,359,634 -0.22(-4.43%)
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.