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

Capstone Copper Corp (OP: CSCCF )

7.150 +0.300 (+4.38%)
Streaming Delayed Price Updated: 3:53 PM EDT, Aug 30, 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 30, 2024 6.890 7.150 6.890 7.150 752,480 +0.30(+4.38%)
Aug 29, 2024 6.939 6.950 6.850 6.850 127,885 -0.08(-1.15%)
Aug 28, 2024 6.960 6.960 6.810 6.930 84,834 -0.35(-4.81%)
Aug 27, 2024 7.310 7.380 7.260 7.280 179,443 -0.05(-0.68%)
Aug 26, 2024 7.393 7.440 7.040 7.330 332,695 +0.13(+1.81%)
Aug 23, 2024 7.040 7.230 7.040 7.200 37,557 +0.21(+3.06%)
Aug 22, 2024 7.009 7.040 6.910 6.987 296,110 -0.13(-1.87%)
Aug 21, 2024 6.945 7.170 6.945 7.120 495,354 +0.26(+3.79%)
Aug 20, 2024 7.030 7.030 6.836 6.860 38,886 -0.19(-2.64%)
Aug 19, 2024 6.920 7.050 6.870 7.046 208,021 +0.20(+2.86%)
Aug 16, 2024 6.742 6.850 6.742 6.850 148,208 +0.08(+1.18%)
Aug 15, 2024 6.640 6.890 6.500 6.770 392,244 +0.39(+6.11%)
Aug 14, 2024 6.340 6.380 6.290 6.380 329,537 +0.13(+2.08%)
Aug 13, 2024 6.260 6.320 6.250 6.250 232,573 +0.05(+0.81%)
Aug 12, 2024 6.020 6.230 6.010 6.200 261,311 +0.13(+2.18%)
Aug 09, 2024 6.024 6.080 6.024 6.068 119,397 +0.14(+2.36%)
Aug 08, 2024 5.800 5.930 5.690 5.928 90,828 +0.24(+4.18%)
Aug 07, 2024 6.000 6.010 5.680 5.690 204,660 -0.38(-6.26%)
Aug 06, 2024 6.100 6.150 6.000 6.070 94,252 +0.01(+0.17%)
Aug 05, 2024 6.010 6.060 5.720 6.060 53,431 -0.22(-3.50%)
Aug 02, 2024 6.200 6.335 5.960 6.280 249,175 -0.07(-1.10%)
Aug 01, 2024 6.780 6.780 6.320 6.350 761,111 -0.38(-5.65%)
Jul 31, 2024 6.588 6.730 6.550 6.730 304,898 +0.38(+5.98%)
Jul 30, 2024 6.240 6.576 6.240 6.350 143,871 -0.08(-1.24%)
Jul 29, 2024 6.520 6.530 6.378 6.430 232,336 -0.05(-0.77%)
Jul 26, 2024 6.435 6.489 6.320 6.480 218,882 +0.20(+3.18%)
Jul 25, 2024 6.313 6.313 6.000 6.280 738,627 -0.09(-1.44%)
Jul 24, 2024 6.640 6.640 6.372 6.372 273,210 -0.22(-3.31%)
Jul 23, 2024 6.490 6.660 6.490 6.590 135,457 +0.01(+0.15%)
Jul 22, 2024 6.640 6.640 6.530 6.580 110,725 -0.18(-2.66%)
Jul 19, 2024 6.570 7.000 6.570 6.760 320,257 +0.20(+3.05%)
Jul 18, 2024 6.990 6.990 6.529 6.560 360,314 -0.43(-6.15%)
Jul 17, 2024 7.270 7.270 6.980 6.990 32,683 -0.18(-2.51%)
Jul 16, 2024 7.450 7.450 6.970 7.170 134,009 -0.42(-5.58%)
Jul 15, 2024 7.595 7.595 7.593 7.593 169,283 -0.16(-2.02%)
Jul 12, 2024 7.530 7.790 7.480 7.750 98,173 +0.41(+5.59%)
Jul 11, 2024 7.400 7.400 7.270 7.340 61,662 -0.22(-2.93%)
Jul 10, 2024 7.520 7.718 7.520 7.561 32,876 +0.05(+0.69%)
Jul 09, 2024 7.530 7.530 7.483 7.510 919,832 +0.06(+0.81%)
Jul 08, 2024 7.520 7.700 7.380 7.450 89,787 -0.22(-2.82%)
Jul 05, 2024 7.750 7.750 7.665 7.666 290,074 +0.14(+1.90%)
Jul 03, 2024 7.511 7.600 7.460 7.523 21,909 +0.43(+6.13%)
Jul 02, 2024 7.000 7.270 7.000 7.088 82,448 -0.03(-0.38%)
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.