Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Capstone Copper Corp (OP: CSCCF )

7.810 +0.543 (+7.47%)
Streaming Delayed Price Updated: 2:11 PM EDT, Sep 24, 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 (%)
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%)
Sep 03, 2024 6.700 6.960 6.265 6.340 613,340 -0.81(-11.33%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.