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 )

6.850 -0.080 (-1.15%)
Streaming Delayed Price Updated: 3:47 PM EDT, Aug 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2024 7.110 7.300 6.990 7.115 18,737 +0.00(+0.07%)
Jun 28, 2024 7.230 7.260 7.052 7.110 366,086 -0.02(-0.28%)
Jun 27, 2024 7.142 7.200 7.100 7.130 385,038 +0.01(+0.14%)
Jun 26, 2024 7.060 7.140 7.042 7.120 266,612 +0.24(+3.49%)
Jun 25, 2024 6.960 6.960 6.760 6.880 1,052,498 -0.39(-5.36%)
Jun 24, 2024 7.070 7.280 7.020 7.270 679,611 +0.24(+3.46%)
Jun 21, 2024 6.960 7.040 6.946 7.027 795,118 -0.00(-0.01%)
Jun 20, 2024 7.050 7.064 7.010 7.028 154,770 +0.21(+3.05%)
Jun 18, 2024 6.150 6.820 6.150 6.820 147,340 +0.39(+6.07%)
Jun 17, 2024 5.980 6.494 5.980 6.430 505,982 -0.05(-0.77%)
Jun 14, 2024 6.540 6.570 6.450 6.480 276,654 -0.16(-2.41%)
Jun 13, 2024 6.680 6.710 6.590 6.640 207,870 -0.15(-2.21%)
Jun 12, 2024 6.760 7.020 6.760 6.790 188,806 +0.09(+1.34%)
Jun 11, 2024 6.430 7.090 6.430 6.700 175,864 -0.15(-2.19%)
Jun 10, 2024 6.700 6.875 6.700 6.850 120,030 +0.17(+2.54%)
Jun 07, 2024 6.550 6.740 6.540 6.680 408,619 -0.17(-2.41%)
Jun 06, 2024 6.760 6.850 6.750 6.845 100,715 +0.11(+1.69%)
Jun 05, 2024 6.617 6.740 6.610 6.731 341,944 +0.31(+4.85%)
Jun 04, 2024 6.500 6.700 6.350 6.420 53,044 -0.40(-5.90%)
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.