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: 3:57 PM EDT, May 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 (%)
May 31, 2022 3.880 3.907 3.750 3.790 46,131 -0.06(-1.56%)
May 27, 2022 3.820 3.854 3.760 3.850 61,069 +0.05(+1.32%)
May 26, 2022 3.790 3.836 3.790 3.800 107,711 +0.07(+1.96%)
May 25, 2022 3.800 3.800 3.727 3.727 13,868 -0.08(-2.18%)
May 24, 2022 3.878 3.878 3.600 3.810 247,028 +0.06(+1.60%)
May 23, 2022 4.150 4.150 3.600 3.750 31,959 +0.00(+0.00%)
May 20, 2022 3.980 4.000 3.732 3.750 8,467 -0.15(-3.89%)
May 19, 2022 3.750 3.950 3.750 3.902 6,835 +0.21(+5.74%)
May 18, 2022 3.831 3.875 3.610 3.690 17,850 -0.21(-5.37%)
May 17, 2022 3.810 3.900 3.800 3.899 20,478 +0.18(+4.82%)
May 16, 2022 3.720 4.090 3.720 3.720 14,616 +0.14(+3.94%)
May 13, 2022 3.400 3.600 3.346 3.579 271,642 +0.15(+4.35%)
May 12, 2022 3.496 3.850 3.300 3.430 57,789 -0.24(-6.41%)
May 11, 2022 3.850 3.850 3.500 3.665 35,170 +0.07(+1.81%)
May 10, 2022 3.800 3.899 3.500 3.600 86,850 -0.15(-4.00%)
May 09, 2022 3.860 3.941 3.665 3.750 32,175 -0.32(-7.92%)
May 06, 2022 4.160 4.220 3.957 4.072 49,474 -0.20(-4.63%)
May 05, 2022 4.467 4.500 4.220 4.270 10,255 +0.02(+0.47%)
May 04, 2022 4.500 4.500 4.250 4.250 10,161 -0.28(-6.27%)
May 03, 2022 4.550 4.800 4.500 4.534 11,501 +0.06(+1.43%)
May 02, 2022 4.530 4.718 4.300 4.471 9,481 -0.18(-3.86%)
Apr 29, 2022 4.400 5.016 4.400 4.650 11,572 +0.24(+5.35%)
Apr 28, 2022 4.350 4.456 4.150 4.414 5,924 +0.05(+1.23%)
Apr 27, 2022 4.250 4.400 4.250 4.360 14,974 +0.15(+3.61%)
Apr 26, 2022 4.245 4.290 4.150 4.208 58,336 -0.14(-3.26%)
Apr 25, 2022 4.450 4.620 4.200 4.350 85,589 -0.27(-5.77%)
Apr 22, 2022 4.750 4.900 4.600 4.617 31,888 -0.42(-8.40%)
Apr 21, 2022 5.054 5.500 4.780 5.040 25,244 -0.10(-1.98%)
Apr 20, 2022 5.251 5.459 5.035 5.142 18,910 -0.34(-6.13%)
Apr 19, 2022 5.500 5.860 5.290 5.478 21,198 -0.18(-3.22%)
Apr 18, 2022 5.550 6.000 5.500 5.660 38,087 +0.20(+3.62%)
Apr 14, 2022 5.250 5.475 5.250 5.462 11,656 -0.04(-0.69%)
Apr 13, 2022 5.385 5.500 5.323 5.500 13,985 +0.22(+4.14%)
Apr 12, 2022 4.360 5.441 4.360 5.282 17,656 +0.03(+0.60%)
Apr 11, 2022 5.372 5.410 4.850 5.250 13,716 -0.19(-3.43%)
Apr 08, 2022 5.540 5.540 5.424 5.437 4,148 -0.01(-0.20%)
Apr 07, 2022 5.000 5.600 5.000 5.447 21,732 +0.30(+5.77%)
Apr 06, 2022 5.300 5.600 5.150 5.150 33,904 -0.57(-9.97%)
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.