Capstone Copper Corporation (PK) (CSCCF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -1.3698630137 | 6.57 | 7 | 6 | 315655 | 6.44097809 | CS |
| 4 | -0.77 | -10.6206896552 | 7.25 | 7.79 | 6 | 223943 | 6.99016792 | CS |
| 12 | -0.61 | -8.60366713681 | 7.09 | 8.49 | 5.98 | 318519 | 7.2029883 | CS |
| 26 | 1.42 | 28.0632411067 | 5.06 | 8.49 | 4.6 | 282493 | 6.62582591 | CS |
| 52 | 1.8 | 38.4615384615 | 4.68 | 8.49 | 3.14 | 186998 | 6.02846228 | CS |
| 156 | 0.76 | 13.2867132867 | 5.72 | 8.49 | 1.725 | 120470 | 5.24979258 | CS |
| 260 | 0.76 | 13.2867132867 | 5.72 | 8.49 | 1.725 | 120470 | 5.24979258 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 6.48 | 0.2 | 3.18 | 6.46 | 6.489 | 6.32 | 218882 |
| 1721942400 | 6.28 | -0.09 | -1.44 | 6.313 | 6.313 | 6 | 738627 |
| 1721856480 | 6.372 | -0.22 | -3.31 | 6.64 | 6.64 | 6.372 | 273210 |
| 1721770140 | 6.59 | 0.01 | 0.15 | 6.51 | 6.66 | 6.45 | 135457 |
| 1721683740 | 6.58 | -0.18 | -2.66 | 6.64 | 6.64 | 6.53 | 10036 |
| 1721424180 | 6.76 | 0.2 | 3.05 | 6.57 | 7 | 6.57 | 320257 |
| 1721337960 | 6.5599999 | -0.43 | -6.15 | 6.99 | 6.99 | 6.5286 | 360314 |
| 1721251320 | 6.99 | -0.18 | -2.51 | 7.27 | 7.27 | 6.98 | 32683 |
| 1721164920 | 7.17 | -0.42 | -5.58 | 7.45 | 7.45 | 6.97 | 134009 |
| 1721078940 | 7.5935 | -0.16 | -2.02 | 7.595 | 7.595 | 7.5935 | 169283 |
| 1720819200 | 7.75 | 0.41 | 5.59 | 7.5301 | 7.79 | 7.48 | 98173 |
| 1720733280 | 7.34 | -0.22 | -2.93 | 7.4 | 7.4 | 7.27 | 61662 |
| 1720646880 | 7.5615 | 0.05 | 0.69 | 7.52 | 7.718 | 7.52 | 32876 |
| 1720560540 | 7.51 | 0.06 | 0.81 | 7.53 | 7.53 | 7.483 | 919832 |
| 1720473600 | 7.45 | -0.22 | -2.82 | 7.676235 | 7.7 | 7.38 | 89787 |
| 1720214640 | 7.666 | 0.14 | 1.90 | 7.75 | 7.75 | 7.665 | 288834 |
| 1720041000 | 7.5228 | 0.43 | 6.13 | 7.46 | 7.6 | 7.46 | 21909 |
| 1719955740 | 7.088 | -0.03 | -0.38 | 7 | 7.27 | 7 | 82448 |
| 1719868980 | 7.115 | 0 | 0.07 | 7.11 | 7.3 | 6.99 | 18737 |
| 1719610020 | 7.11 | -0.02 | -0.28 | 7.25 | 7.26 | 7.052 | 366086 |
| 1719523200 | 7.13 | 0.01 | 0.14 | 7.142 | 7.2 | 7.1 | 385038 |
| 1719437040 | 7.12 | 0.24 | 3.49 | 7.06 | 7.14 | 7.042 | 266612 |
| 1719350880 | 6.88 | -0.39 | -5.36 | 6.96 | 6.96 | 6.76 | 1052498 |
| 1719264540 | 7.27 | 0.24 | 3.46 | 7.07 | 7.28 | 7.02 | 679611 |
| 1719005220 | 7.027 | -0 | -0.01 | 7.0167 | 7.04 | 6.9455 | 795118 |
| 1718918640 | 7.028 | 0.21 | 3.05 | 7.05 | 7.064 | 7.01 | 102154 |
| 1718746140 | 6.82 | 0.39 | 6.07 | 6.15 | 6.82 | 6.15 | 147340 |
| 1718659680 | 6.43 | -0.05 | -0.77 | 5.98 | 6.494 | 5.98 | 505982 |
| 1718400300 | 6.48 | -0.16 | -2.41 | 6.55 | 6.57 | 6.45 | 276654 |
| 1718314140 | 6.64 | -0.15 | -2.21 | 6.71 | 6.71 | 6.59 | 207870 |
| 1718227380 | 6.7901 | 0.09 | 1.34 | 6.85 | 7.02 | 6.76 | 188806 |
| 1718141340 | 6.7 | -0.15 | -2.19 | 6.43 | 7.09 | 6.43 | 175864 |
| 1718054880 | 6.85 | 0.17 | 2.54 | 6.7 | 6.875 | 6.7 | 120030 |
| 1717795800 | 6.68 | -0.17 | -2.41 | 6.54 | 6.74 | 6.54 | 408619 |
| 1717709400 | 6.845 | 0.11 | 1.69 | 6.75 | 6.85 | 6.75 | 100715 |
| 1717622460 | 6.7315 | 0.31 | 4.85 | 6.6173 | 6.74 | 6.61 | 341944 |
| 1717536360 | 6.42 | -0.4 | -5.90 | 6.7 | 6.7 | 6.35 | 53044 |
| 1717450140 | 6.8225 | -0.25 | -3.50 | 7.01 | 7.07 | 6.8225 | 415198 |
| 1717190940 | 7.07 | -0.26 | -3.55 | 7.28 | 7.28 | 6.95 | 50673 |
| 1717104540 | 7.33 | -0.03 | -0.41 | 7.1952 | 7.33 | 6.9 | 122700 |
| 1717018020 | 7.36 | -0.18 | -2.44 | 7.5 | 7.52 | 7.26 | 147504 |
| 1716931740 | 7.544 | 0.03 | 0.45 | 7.6 | 7.765 | 7.544 | 752138 |
| 1716585840 | 7.51 | 0.11 | 1.49 | 7.8 | 7.8 | 7.4573 | 546947 |
| 1716499740 | 7.4 | 0 | 0.00 | 7.86 | 7.86 | 7.4 | 1245954 |
| 1716412800 | 7.4 | -0.66 | -8.19 | 7.78 | 7.83 | 7.39 | 526575 |
| 1716326940 | 8.06 | -0.28 | -3.36 | 8.34 | 8.42 | 8 | 89035 |
| 1716240180 | 8.34 | 0.12 | 1.40 | 8.49 | 8.49 | 8.205 | 23910 |
| 1715981340 | 8.225 | 0.44 | 5.62 | 8.0399999 | 8.25 | 7.965 | 248226 |
| 1715894940 | 7.7875 | -0.05 | -0.67 | 7.8 | 7.87 | 7.75 | 383856 |
| 1715808000 | 7.84 | -0.07 | -0.88 | 8.01 | 8.01 | 7.69 | 200154 |
| 1715722140 | 7.91 | 0.17 | 2.17 | 8 | 8.1585 | 7.51 | 176482 |
| 1715635200 | 7.742 | -0.13 | -1.63 | 7.78 | 7.89 | 7.73 | 114045 |
| 1715376000 | 7.87 | 0.16 | 2.08 | 7.855 | 7.97 | 7.82 | 65740 |
| 1715289720 | 7.71 | 0.36 | 4.97 | 7.59 | 7.71 | 7.425 | 1640870 |
| 1715203200 | 7.3452 | -0.21 | -2.78 | 7.31 | 7.4072 | 7.274 | 137801 |
| 1715117340 | 7.555 | -0.17 | -2.18 | 7.75 | 7.75 | 7.492 | 141240 |
| 1715030940 | 7.723 | 0.43 | 5.94 | 7.42 | 7.723 | 7.41 | 584897 |
| 1714771740 | 7.29 | 0.43 | 6.19 | 7.09 | 7.29 | 7.06 | 478824 |
| 1714685340 | 6.865 | 0.06 | 0.88 | 6.7 | 6.9925 | 6.7 | 34195 |
| 1714598400 | 6.805046 | -0.13 | -1.94 | 6.86 | 6.96 | 6.73 | 490886 |
| 1714512600 | 6.94 | -0.48 | -6.47 | 7.37 | 7.42 | 6.94 | 601195 |
| 1714425720 | 7.42 | -0.11 | -1.41 | 7.571211 | 7.97 | 7.4 | 362597 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
