ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Capstone Copper Corp (OP: CSCCF )

7.144 -0.195 (-2.66%)
Streaming Delayed Price Updated: 3:51 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 06, 2024 6.833 7.220 6.660 7.144 461,946 -0.20(-2.66%)
Nov 05, 2024 7.100 7.339 7.030 7.339 326,472 +0.42(+6.05%)
Nov 04, 2024 7.100 7.100 6.909 6.920 148,765 -0.10(-1.42%)
Nov 01, 2024 6.860 7.050 6.860 7.020 426,983 -0.01(-0.14%)
Oct 31, 2024 7.061 7.061 6.920 7.030 238,396 -0.10(-1.40%)
Oct 30, 2024 6.900 7.130 6.900 7.130 110,408 +0.09(+1.28%)
Oct 29, 2024 7.080 7.100 6.975 7.040 346,803 +0.05(+0.72%)
Oct 28, 2024 7.179 7.180 6.961 6.990 357,961 -0.19(-2.65%)
Oct 25, 2024 7.240 7.280 7.090 7.180 113,095 +0.08(+1.08%)
Oct 24, 2024 7.010 7.104 6.960 7.103 138,956 -0.05(-0.66%)
Oct 23, 2024 7.106 7.150 7.040 7.150 138,378 -0.18(-2.46%)
Oct 22, 2024 6.910 7.382 6.910 7.330 220,453 +0.00(+0.00%)
Oct 21, 2024 7.480 7.480 7.216 7.330 218,700 -0.25(-3.30%)
Oct 18, 2024 7.510 7.580 7.490 7.580 66,395 +0.09(+1.20%)
Oct 17, 2024 7.500 7.550 7.470 7.490 134,909 -0.15(-1.96%)
Oct 16, 2024 7.660 7.660 7.640 7.640 86,759 +0.11(+1.46%)
Oct 15, 2024 7.630 7.630 7.490 7.530 138,794 +0.31(+4.29%)
Oct 14, 2024 7.220 7.220 7.220 7.220 285 -0.58(-7.44%)
Oct 11, 2024 7.810 7.850 7.752 7.800 292,162 -0.01(-0.13%)
Oct 10, 2024 7.877 7.877 7.793 7.810 142,294 -0.04(-0.51%)
Oct 09, 2024 7.664 7.850 7.620 7.850 231,873 +0.12(+1.55%)
Oct 08, 2024 7.720 7.900 7.590 7.730 279,362 -0.27(-3.37%)
Oct 07, 2024 8.200 8.200 8.000 8.000 188,089 -0.18(-2.20%)
Oct 04, 2024 8.099 8.200 8.060 8.180 211,051 +0.20(+2.51%)
Oct 03, 2024 8.160 8.160 7.840 7.980 44,966 -0.17(-2.09%)
Oct 02, 2024 8.180 8.240 8.000 8.150 376,627 +0.23(+2.90%)
Oct 01, 2024 8.000 8.000 7.864 7.920 235,857 +0.13(+1.67%)
Sep 30, 2024 7.900 7.920 7.750 7.790 192,096 -0.21(-2.62%)
Sep 27, 2024 8.080 8.080 7.987 8.000 236,084 -0.09(-1.11%)
Sep 26, 2024 7.970 8.213 7.800 8.090 489,865 +0.47(+6.17%)
Sep 25, 2024 7.680 7.840 7.620 7.620 476,868 -0.18(-2.31%)
Sep 24, 2024 7.770 7.810 7.650 7.800 655,001 +0.53(+7.33%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.