Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Capstone Copper Corp (OP:CSCCF)

4.947 +0.046 (+0.95%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 29, 2025 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 (%)
Apr 29, 2025 4.900 4.960 4.890 4.947 63,811 +0.05(+0.95%)
Apr 28, 2025 5.220 5.220 4.890 4.900 115,160 -0.09(-1.80%)
Apr 25, 2025 4.872 4.991 4.771 4.990 423,946 +0.09(+1.84%)
Apr 24, 2025 4.941 4.941 4.900 4.900 405,280 +0.15(+3.16%)
Apr 23, 2025 4.619 4.796 4.619 4.750 497,787 +0.34(+7.78%)
Apr 22, 2025 4.340 4.460 4.330 4.407 230,358 +0.17(+3.94%)
Apr 21, 2025 4.210 4.260 4.110 4.240 25,522 -0.05(-1.17%)
Apr 17, 2025 4.300 4.300 4.288 4.290 251,086 -0.01(-0.23%)
Apr 16, 2025 4.315 4.340 4.240 4.300 43,902 -0.02(-0.46%)
Apr 15, 2025 4.346 4.386 4.270 4.320 110,469 -0.04(-0.92%)
Apr 14, 2025 4.383 4.550 4.337 4.360 63,090 +0.14(+3.32%)
Apr 11, 2025 4.110 4.260 3.975 4.220 521,722 +0.24(+6.03%)
Apr 10, 2025 4.100 4.205 3.910 3.980 443,102 -0.42(-9.55%)
Apr 09, 2025 3.621 4.498 3.550 4.400 490,128 +0.64(+17.02%)
Apr 08, 2025 4.083 4.200 3.725 3.760 241,110 -0.15(-3.84%)
Apr 07, 2025 3.910 4.000 3.770 3.910 921,315 -0.13(-3.22%)
Apr 04, 2025 4.061 4.500 3.506 4.040 709,976 -0.56(-12.17%)
Apr 03, 2025 4.993 5.040 4.570 4.600 118,355 -0.73(-13.76%)
Apr 02, 2025 5.350 5.350 5.180 5.334 375,263 +0.09(+1.72%)
Apr 01, 2025 5.214 5.300 5.207 5.244 55,826 +0.03(+0.65%)
Mar 31, 2025 5.100 5.210 5.090 5.210 498,694 -0.21(-3.87%)
Mar 28, 2025 5.615 5.700 5.400 5.420 204,721 -0.25(-4.41%)
Mar 27, 2025 5.670 5.750 5.647 5.670 50,007 -0.14(-2.48%)
Mar 26, 2025 6.200 6.200 5.780 5.814 313,065 -0.29(-4.69%)
Mar 25, 2025 6.100 6.141 6.020 6.100 79,245 +0.06(+0.99%)
Mar 24, 2025 6.010 6.040 5.980 6.040 155,881 +0.07(+1.09%)
Mar 21, 2025 5.960 6.080 5.930 5.975 123,536 -0.26(-4.09%)
Mar 20, 2025 6.040 6.257 6.040 6.230 444,390 +0.17(+2.81%)
Mar 19, 2025 6.020 6.060 5.950 6.060 119,786 +0.15(+2.54%)
Mar 18, 2025 5.828 5.920 5.827 5.910 52,605 +0.04(+0.68%)
Mar 17, 2025 5.706 5.870 5.706 5.870 319,340 +0.33(+6.01%)
Mar 14, 2025 5.570 5.570 5.470 5.537 104,630 +0.27(+5.09%)
Mar 13, 2025 5.562 5.562 5.269 5.269 518,763 -0.17(-3.15%)
Mar 12, 2025 5.440 5.440 5.380 5.440 206,590 +0.23(+4.41%)
Mar 11, 2025 5.203 5.320 5.050 5.210 18,392 +0.38(+7.97%)
Mar 10, 2025 5.160 5.550 4.804 4.826 474,777 -0.67(-12.26%)
Mar 07, 2025 5.340 5.500 5.340 5.500 331,047 -0.18(-3.15%)
Mar 06, 2025 5.910 5.910 5.679 5.679 151,265 -0.08(-1.32%)
Mar 05, 2025 5.660 5.755 5.630 5.755 98,926 +0.41(+7.57%)
Mar 04, 2025 5.264 5.360 5.244 5.350 64,883 +0.03(+0.56%)
Mar 03, 2025 5.470 5.639 5.305 5.320 65,792 -0.15(-2.74%)
Feb 28, 2025 5.560 5.580 5.400 5.470 582,015 -0.32(-5.53%)
Feb 27, 2025 5.883 5.883 5.790 5.790 311,603 -0.14(-2.36%)
Feb 26, 2025 5.900 6.000 5.900 5.930 289,492 +0.12(+2.07%)
Feb 25, 2025 5.853 5.853 5.650 5.810 153,534 -0.05(-0.77%)
Feb 24, 2025 5.747 5.886 5.734 5.855 109,182 +0.10(+1.65%)
Feb 21, 2025 5.964 5.964 5.760 5.760 122,091 -0.42(-6.80%)
Feb 20, 2025 6.050 6.195 6.039 6.180 310,917 +0.35(+6.07%)
Feb 19, 2025 5.849 5.851 5.800 5.826 102,363 -0.15(-2.57%)
Feb 18, 2025 6.090 6.090 5.970 5.980 124,344 -0.11(-1.81%)
Feb 14, 2025 5.840 6.180 5.840 6.090 153,564 +0.07(+1.16%)
Feb 13, 2025 6.070 6.070 6.020 6.020 36,526 -0.00(-0.05%)
Feb 12, 2025 5.910 6.080 5.910 6.023 9,735 +0.19(+3.31%)
Feb 11, 2025 5.926 6.037 5.830 5.830 89,401 -0.21(-3.48%)
Feb 10, 2025 6.100 6.100 5.950 6.040 121,769 +0.05(+0.92%)
Feb 07, 2025 6.050 6.115 5.983 5.985 48,647 +0.17(+2.84%)
Feb 06, 2025 5.950 5.960 5.740 5.820 152,150 -0.06(-1.02%)
Feb 05, 2025 5.850 5.894 5.765 5.880 74,673 +0.04(+0.72%)
Feb 04, 2025 5.810 5.838 5.630 5.838 132,874 +0.31(+5.65%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.