Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Capstone Copper Corp (OP: CSCCF )

7.070 -0.260 (-3.55%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 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, 2023 3.920 3.960 3.800 3.960 51,896 +0.00(+0.00%)
May 30, 2023 3.960 3.960 3.880 3.960 13,173 +0.00(+0.00%)
May 26, 2023 3.887 3.980 3.880 3.960 20,038 +0.16(+4.21%)
May 25, 2023 3.710 4.090 3.710 3.800 55,254 -0.09(-2.31%)
May 24, 2023 4.020 4.050 3.870 3.890 60,152 -0.19(-4.56%)
May 23, 2023 4.200 4.200 4.060 4.076 78,143 -0.16(-3.73%)
May 22, 2023 4.240 4.240 4.150 4.234 42,091 -0.03(-0.61%)
May 19, 2023 4.550 4.550 4.230 4.260 18,648 -0.05(-1.16%)
May 18, 2023 4.550 4.550 4.258 4.310 52,599 -0.13(-2.93%)
May 17, 2023 4.560 4.592 4.380 4.440 17,263 +0.04(+0.91%)
May 16, 2023 4.380 4.480 4.370 4.400 17,763 -0.05(-1.12%)
May 15, 2023 4.390 4.522 4.390 4.450 55,978 +0.17(+3.90%)
May 12, 2023 4.340 4.340 4.180 4.283 58,642 +0.03(+0.78%)
May 11, 2023 4.680 4.720 4.250 4.250 116,679 -0.50(-10.53%)
May 10, 2023 4.980 4.980 4.681 4.750 52,028 -0.20(-4.04%)
May 09, 2023 4.860 5.190 4.815 4.950 85,319 -0.05(-1.00%)
May 08, 2023 4.880 5.010 4.840 5.000 350,116 +0.21(+4.28%)
May 05, 2023 4.648 4.810 4.640 4.795 48,220 +0.28(+6.08%)
May 04, 2023 4.870 4.870 4.410 4.520 41,873 -0.18(-3.83%)
May 03, 2023 4.580 4.800 4.580 4.700 160,308 +0.12(+2.62%)
May 02, 2023 4.560 4.620 4.558 4.580 7,799 -0.26(-5.41%)
May 01, 2023 4.790 4.880 4.630 4.842 5,813 +0.09(+1.94%)
Apr 28, 2023 4.750 4.750 4.750 4.750 126 -0.05(-0.96%)
Apr 27, 2023 4.650 4.796 4.640 4.796 88,431 +0.14(+2.92%)
Apr 26, 2023 4.920 4.920 4.560 4.660 142,808 +0.03(+0.65%)
Apr 25, 2023 4.620 4.650 4.508 4.630 58,668 -0.17(-3.54%)
Apr 24, 2023 4.890 4.890 4.800 4.800 82,824 -0.12(-2.51%)
Apr 21, 2023 5.000 5.003 4.910 4.923 134,604 -0.17(-3.27%)
Apr 20, 2023 5.070 5.150 5.003 5.090 43,007 +0.02(+0.39%)
Apr 19, 2023 5.200 5.205 5.066 5.070 8,704 -0.22(-4.25%)
Apr 18, 2023 5.100 5.318 5.100 5.295 21,216 +0.25(+4.96%)
Apr 17, 2023 4.940 5.045 4.930 5.045 90,029 +0.02(+0.46%)
Apr 14, 2023 5.026 5.130 4.907 5.022 24,367 +0.07(+1.45%)
Apr 13, 2023 4.780 5.070 4.780 4.950 98,619 +0.27(+5.66%)
Apr 12, 2023 4.660 4.700 4.617 4.685 11,530 +0.13(+2.97%)
Apr 11, 2023 4.350 4.550 4.350 4.550 17,235 +0.20(+4.60%)
Apr 10, 2023 4.450 4.450 4.350 4.350 68,700 -0.10(-2.25%)
Apr 06, 2023 4.362 4.450 4.362 4.450 1,177 +0.03(+0.68%)
Apr 05, 2023 4.400 4.420 4.270 4.420 45,978 +0.02(+0.45%)
Apr 04, 2023 4.500 4.500 4.340 4.400 23,135 -0.14(-3.08%)
Apr 03, 2023 4.581 4.610 4.510 4.540 13,573 +0.03(+0.67%)
Mar 31, 2023 4.484 4.510 4.480 4.510 6,282 +0.06(+1.25%)
Mar 30, 2023 4.340 4.480 4.340 4.455 43,267 +0.20(+4.81%)
Mar 29, 2023 4.211 4.346 4.211 4.250 3,888 +0.12(+2.91%)
Mar 28, 2023 4.000 4.140 4.000 4.130 7,204 +0.00(+0.06%)
Mar 27, 2023 4.140 4.140 4.080 4.128 3,530 +0.06(+1.41%)
Mar 24, 2023 4.000 4.070 4.000 4.070 5,555 +0.00(+0.06%)
Mar 23, 2023 4.250 4.250 4.066 4.068 27,471 -0.43(-9.61%)
Mar 22, 2023 4.520 4.520 4.500 4.500 1,737 +0.04(+0.78%)
Mar 21, 2023 4.490 4.490 4.412 4.465 11,596 +0.21(+4.81%)
Mar 20, 2023 4.160 4.600 4.160 4.260 6,298 +0.00(+0.00%)
Mar 17, 2023 4.200 4.345 4.150 4.260 271,518 +0.09(+2.16%)
Mar 16, 2023 4.045 4.190 4.030 4.170 21,659 +0.09(+2.20%)
Mar 15, 2023 4.330 4.330 4.030 4.080 29,630 -0.36(-8.13%)
Mar 14, 2023 4.490 4.514 4.441 4.441 5,056 +0.02(+0.48%)
Mar 13, 2023 4.210 4.420 4.160 4.420 12,776 +0.14(+3.27%)
Mar 10, 2023 4.360 4.370 4.220 4.280 85,069 -0.08(-1.72%)
Mar 09, 2023 4.800 4.800 4.310 4.355 53,983 -0.38(-7.93%)
Mar 08, 2023 4.860 4.860 4.690 4.730 79,610 +0.02(+0.42%)
Mar 07, 2023 5.000 5.000 4.700 4.710 9,949 -0.16(-3.29%)
Mar 06, 2023 5.090 5.093 4.870 4.870 363,841 -0.25(-4.92%)
Mar 03, 2023 4.910 5.200 4.910 5.122 679,222 +0.22(+4.53%)
Mar 02, 2023 4.634 4.900 4.634 4.900 22,219 +0.21(+4.48%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.