ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

CS Capstone Copper Corp

8.63
0.21 (2.49%)
Last Updated: 11:36:40
Delayed by 15 minutes

CS Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 8.42 0.22 2.68% 8.11 8.48 8.10 1,889,332
Mar 26 2024 8.20 0.23 2.89% 8.07 8.35 8.06 1,396,952
Mar 25 2024 7.97 0.09 1.14% 7.89 8.00 7.87 700,930
Mar 22 2024 7.88 -0.21 -2.60% 8.01 8.05 7.85 1,117,874
Mar 21 2024 8.09 0.25 3.19% 8.00 8.17 7.78 2,493,757
Mar 20 2024 7.84 0.04 0.51% 7.74 7.91 7.66 1,570,006
Mar 19 2024 7.80 -0.29 -3.58% 7.96 8.04 7.76 1,808,959
Mar 18 2024 8.09 -0.06 -0.74% 8.18 8.28 8.07 3,578,672
Mar 15 2024 8.15 0.15 1.88% 8.20 8.37 8.10 2,704,559
Mar 14 2024 8.00 -0.09 -1.11% 8.10 8.17 7.97 2,027,181
Mar 13 2024 8.09 0.59 7.87% 7.77 8.17 7.76 3,730,477
Mar 12 2024 7.50 -0.03 -0.40% 7.53 7.59 7.37 814,599
Mar 11 2024 7.53 -0.12 -1.57% 7.61 7.68 7.50 702,254
Mar 08 2024 7.65 -0.15 -1.92% 7.89 7.89 7.60 1,147,516
Mar 07 2024 7.80 0.43 5.83% 7.57 7.95 7.52 3,016,540
Mar 06 2024 7.37 0.34 4.84% 7.16 7.43 7.11 1,295,472
Mar 05 2024 7.03 -0.18 -2.50% 7.19 7.25 6.98 1,130,018
Mar 04 2024 7.21 0.26 3.74% 7.00 7.23 6.99 1,539,090
Mar 01 2024 6.95 -0.17 -2.39% 7.19 7.25 6.91 1,550,341
Feb 29 2024 7.12 0.12 1.71% 7.06 7.21 7.03 2,336,442
Feb 28 2024 7.00 -0.14 -1.96% 7.07 7.12 6.98 757,306
Feb 27 2024 7.14 0.00 0.00% 7.25 7.25 7.10 1,171,887
Feb 26 2024 7.14 -0.18 -2.46% 7.31 7.31 7.08 752,422
Feb 23 2024 7.32 -0.04 -0.54% 7.37 7.50 7.24 1,358,851
Feb 22 2024 7.36 0.21 2.94% 7.30 7.58 7.22 2,175,071
Feb 21 2024 7.15 0.11 1.56% 7.05 7.18 7.02 1,164,422
Feb 20 2024 7.04 0.00 0.00% 6.99 7.11 6.96 1,399,529
Feb 16 2024 7.04 0.35 5.23% 6.80 7.04 6.80 1,624,889
Feb 15 2024 6.69 0.14 2.14% 6.61 6.70 6.57 1,128,391
Feb 14 2024 6.55 0.19 2.99% 6.40 6.56 6.39 772,423
Feb 13 2024 6.36 -0.12 -1.85% 6.37 6.39 6.23 1,425,918
Feb 12 2024 6.48 0.08 1.25% 6.37 6.59 6.37 1,254,100
Feb 09 2024 6.40 0.08 1.27% 6.31 6.46 6.25 1,519,388
Feb 08 2024 6.32 -0.03 -0.47% 6.35 6.49 6.31 2,660,798
Feb 07 2024 6.35 -0.12 -1.85% 6.49 6.49 6.33 1,501,735
Feb 06 2024 6.47 0.03 0.47% 6.46 6.49 6.38 1,168,716
Feb 05 2024 6.44 -0.07 -1.08% 6.41 6.45 6.30 1,595,725
Feb 02 2024 6.51 -0.16 -2.40% 6.31 6.53 6.31 5,401,823
Feb 01 2024 6.67 0.05 0.76% 6.66 6.74 6.64 954,506
Jan 31 2024 6.62 -0.12 -1.78% 6.68 6.89 6.61 1,143,537
Jan 30 2024 6.74 0.15 2.28% 6.62 6.77 6.46 2,226,440
Jan 29 2024 6.59 -0.31 -4.49% 6.90 6.90 6.54 7,834,205
Jan 26 2024 6.90 0.10 1.47% 6.68 6.93 6.68 1,930,230
Jan 25 2024 6.80 0.09 1.34% 6.75 6.88 6.73 1,636,913
Jan 24 2024 6.71 0.47 7.53% 6.46 6.72 6.43 2,040,238
Jan 23 2024 6.24 0.22 3.65% 6.12 6.33 6.12 1,465,255
Jan 22 2024 6.02 -0.09 -1.47% 6.05 6.11 5.99 1,034,558
Jan 19 2024 6.11 0.07 1.16% 6.05 6.13 5.97 648,708
Jan 18 2024 6.04 -0.05 -0.82% 6.09 6.09 6.00 929,808
Jan 17 2024 6.09 -0.27 -4.25% 6.25 6.25 6.06 1,274,369
Jan 16 2024 6.36 -0.16 -2.45% 6.46 6.54 6.35 1,946,376
Jan 15 2024 6.52 0.02 0.31% 6.50 6.56 6.40 485,462
Jan 12 2024 6.50 0.04 0.62% 6.50 6.66 6.46 2,008,220
Jan 11 2024 6.46 0.12 1.89% 6.46 6.50 6.32 684,039
Jan 10 2024 6.34 0.04 0.63% 6.30 6.45 6.30 1,213,839
Jan 09 2024 6.30 -0.17 -2.63% 6.44 6.44 6.29 1,466,780
Jan 08 2024 6.47 0.05 0.78% 6.36 6.51 6.31 452,047
Jan 05 2024 6.42 0.04 0.63% 6.37 6.53 6.31 514,906
Jan 04 2024 6.38 -0.11 -1.69% 6.43 6.55 6.35 947,557
Jan 03 2024 6.49 0.06 0.93% 6.25 6.55 6.23 827,558
Jan 02 2024 6.43 -0.02 -0.31% 6.36 6.51 6.36 693,327
Dec 29 2023 6.45 -0.08 -1.23% 6.52 6.52 6.36 702,012

Your Recent History

Delayed Upgrade Clock