Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capstone Copper Corp (OP: CSCCF )

6.430 -0.050 (-0.77%)
Streaming Delayed Price Updated: 2:11 PM EDT, Jul 29, 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 (%)
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%)
Jul 01, 2024 7.110 7.300 6.990 7.115 18,737 +0.00(+0.07%)
Jun 28, 2024 7.230 7.260 7.052 7.110 366,086 -0.02(-0.28%)
Jun 27, 2024 7.142 7.200 7.100 7.130 385,038 +0.01(+0.14%)
Jun 26, 2024 7.060 7.140 7.042 7.120 266,612 +0.24(+3.49%)
Jun 25, 2024 6.960 6.960 6.760 6.880 1,052,498 -0.39(-5.36%)
Jun 24, 2024 7.070 7.280 7.020 7.270 679,611 +0.24(+3.46%)
Jun 21, 2024 6.960 7.040 6.946 7.027 795,118 -0.00(-0.01%)
Jun 20, 2024 7.050 7.064 7.010 7.028 154,770 +0.21(+3.05%)
Jun 18, 2024 6.150 6.820 6.150 6.820 147,340 +0.39(+6.07%)
Jun 17, 2024 5.980 6.494 5.980 6.430 505,982 -0.05(-0.77%)
Jun 14, 2024 6.540 6.570 6.450 6.480 276,654 -0.16(-2.41%)
Jun 13, 2024 6.680 6.710 6.590 6.640 207,870 -0.15(-2.21%)
Jun 12, 2024 6.760 7.020 6.760 6.790 188,806 +0.09(+1.34%)
Jun 11, 2024 6.430 7.090 6.430 6.700 175,864 -0.15(-2.19%)
Jun 10, 2024 6.700 6.875 6.700 6.850 120,030 +0.17(+2.54%)
Jun 07, 2024 6.550 6.740 6.540 6.680 408,619 -0.17(-2.41%)
Jun 06, 2024 6.760 6.850 6.750 6.845 100,715 +0.11(+1.69%)
Jun 05, 2024 6.617 6.740 6.610 6.731 341,944 +0.31(+4.85%)
Jun 04, 2024 6.500 6.700 6.350 6.420 53,044 -0.40(-5.90%)
Jun 03, 2024 7.010 7.070 6.822 6.822 415,198 -0.25(-3.50%)
May 31, 2024 7.280 7.280 6.950 7.070 50,673 -0.26(-3.55%)
May 30, 2024 7.195 7.330 6.900 7.330 122,700 -0.03(-0.41%)
May 29, 2024 7.500 7.520 7.260 7.360 147,504 -0.18(-2.44%)
May 28, 2024 7.600 7.765 7.544 7.544 762,441 +0.03(+0.45%)
May 24, 2024 7.800 7.800 7.457 7.510 546,947 +0.11(+1.49%)
May 23, 2024 7.860 7.860 7.400 7.400 1,245,954 +0.00(+0.00%)
May 22, 2024 7.780 7.830 7.390 7.400 526,575 -0.66(-8.19%)
May 21, 2024 8.340 8.420 8.000 8.060 89,035 -0.28(-3.36%)
May 20, 2024 8.250 8.490 8.205 8.340 23,910 +0.12(+1.40%)
May 17, 2024 8.030 8.250 7.965 8.225 248,226 +0.44(+5.62%)
May 16, 2024 7.770 7.870 7.750 7.787 383,856 -0.05(-0.67%)
May 15, 2024 8.010 8.010 7.690 7.840 200,154 -0.07(-0.88%)
May 14, 2024 8.000 8.159 7.510 7.910 176,482 +0.17(+2.17%)
May 13, 2024 7.890 7.890 7.730 7.742 114,045 -0.13(-1.63%)
May 10, 2024 7.855 7.970 7.820 7.870 65,740 +0.16(+2.08%)
May 09, 2024 7.425 7.710 7.425 7.710 1,640,870 +0.36(+4.97%)
May 08, 2024 7.310 7.407 7.274 7.345 137,801 -0.21(-2.78%)
May 07, 2024 7.750 7.750 7.492 7.555 141,240 -0.17(-2.18%)
May 06, 2024 7.420 7.723 7.410 7.723 584,897 +0.43(+5.94%)
May 03, 2024 7.090 7.290 7.060 7.290 478,824 +0.42(+6.19%)
May 02, 2024 6.700 6.992 6.700 6.865 34,195 +0.06(+0.88%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.