Find a quote
CAPSTONE COPPER CORP
8.46 Up 0.04 (0.47 %)
Delayed : 2024/03/28 09:33:18
- Previous close $8.42
- Opening $8.48
- Price Bid $8.45
- Price Ask $8.45
- Size Bid 7
- Size Ask 10
- Today High $8.49
- Today Low $8.43
- 52 Weeks High $8.49
- 52 Weeks Low $4.40
- Volume 33,861
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 3.19
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 6,338.61
- Shares Out (M) : 752.80
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
09:33 AM | $8.48 | Up $0.00 | $8.48 | $8.46 | 3,100 |
09:32 AM | $8.47 | Up $0.02 | $8.47 | $8.44 | 3,200 |
09:31 AM | $8.45 | Down $ -0.01 | $8.46 | $8.44 | 1,600 |
09:30 AM | $8.46 | Up $0.04 | $8.49 | $8.43 | 27,900 |
Previous close | $8.42 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
27/03/2024 | $8.42 | $8.36 | $8.48 | $8.30 | 1,314,500 |
26/03/2024 | $8.20 | $8.13 | $8.27 | $8.12 | 739,900 |
25/03/2024 | $7.97 | $7.95 | $7.98 | $7.90 | 370,900 |
22/03/2024 | $7.88 | $7.88 | $8.01 | $7.85 | 711,000 |
21/03/2024 | $8.09 | $7.90 | $8.17 | $7.89 | 1,426,000 |
20/03/2024 | $7.84 | $7.70 | $7.91 | $7.66 | 1,248,700 |
19/03/2024 | $7.80 | $7.88 | $7.91 | $7.76 | 1,339,300 |
18/03/2024 | $8.09 | $8.20 | $8.23 | $8.07 | 3,039,800 |
15/03/2024 | $8.15 | $8.28 | $8.28 | $8.12 | 1,814,800 |
14/03/2024 | $8.00 | $8.05 | $8.08 | $7.98 | 1,589,700 |
13/03/2024 | $8.09 | $8.08 | $8.17 | $7.97 | 1,975,700 |
12/03/2024 | $7.50 | $7.55 | $7.56 | $7.49 | 452,800 |
11/03/2024 | $7.53 | $7.64 | $7.65 | $7.50 | 428,700 |
08/03/2024 | $7.65 | $7.78 | $7.78 | $7.60 | 821,800 |
07/03/2024 | $7.80 | $7.88 | $7.95 | $7.61 | 2,200,300 |
06/03/2024 | $7.37 | $7.28 | $7.43 | $7.22 | 909,600 |
05/03/2024 | $7.03 | $7.00 | $7.12 | $6.98 | 852,500 |
04/03/2024 | $7.21 | $7.15 | $7.23 | $7.12 | 1,057,900 |
01/03/2024 | $6.95 | $7.08 | $7.14 | $6.91 | 1,153,600 |
29/02/2024 | $7.12 | $7.13 | $7.21 | $7.03 | 2,075,200 |
28/02/2024 | $7.00 | $7.07 | $7.07 | $6.98 | 553,800 |
27/02/2024 | $7.14 | $7.19 | $7.22 | $7.10 | 953,200 |
26/02/2024 | $7.14 | $7.17 | $7.19 | $7.12 | 475,700 |
23/02/2024 | $7.32 | $7.38 | $7.48 | $7.31 | 1,024,100 |
22/02/2024 | $7.36 | $7.29 | $7.43 | $7.22 | 1,568,600 |
21/02/2024 | $7.15 | $7.09 | $7.18 | $7.06 | 853,100 |
20/02/2024 | $7.04 | $7.02 | $7.11 | $6.96 | 990,700 |
16/02/2024 | $7.04 | $6.92 | $7.04 | $6.90 | 1,018,100 |
15/02/2024 | $6.69 | $6.64 | $6.70 | $6.59 | 796,400 |
14/02/2024 | $6.55 | $6.44 | $6.56 | $6.42 | 588,200 |
Graphs are not available, please refer to the detailed table