Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: CPAU )

0.2200 -0.0100 (-4.35%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 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 (%)
Jan 31, 2022 1.010 1.070 1.010 1.060 24,324 -0.04(-3.64%)
Jan 28, 2022 1.070 1.100 1.060 1.100 21,215 +0.03(+2.80%)
Jan 27, 2022 1.150 1.170 1.070 1.070 30,199 -0.10(-8.55%)
Jan 26, 2022 1.240 1.240 1.170 1.170 17,358 -0.13(-10.00%)
Jan 25, 2022 1.230 1.300 1.230 1.300 19,860 +0.14(+12.07%)
Jan 24, 2022 1.150 1.190 1.130 1.160 25,264 -0.11(-8.66%)
Jan 21, 2022 1.200 1.270 1.200 1.270 13,673 +0.03(+2.42%)
Jan 20, 2022 1.150 1.250 1.150 1.240 21,200 +0.06(+5.08%)
Jan 19, 2022 1.150 1.180 1.080 1.180 65,901 +0.03(+2.61%)
Jan 18, 2022 1.080 1.150 1.080 1.150 34,426 +0.00(+0.00%)
Jan 17, 2022 1.150 1.150 1.150 1.150 4,707 -0.03(-2.54%)
Jan 14, 2022 1.100 1.180 1.100 1.180 8,710 +0.00(+0.00%)
Jan 13, 2022 1.150 1.180 1.140 1.180 11,900 +0.00(+0.00%)
Jan 12, 2022 1.140 1.180 1.080 1.180 62,207 +0.03(+2.61%)
Jan 11, 2022 1.030 1.150 1.030 1.150 35,038 +0.08(+7.48%)
Jan 10, 2022 1.060 1.070 1.010 1.070 31,850 +0.05(+4.90%)
Jan 07, 2022 1.020 1.020 1.020 1.020 1,470 -0.02(-1.92%)
Jan 06, 2022 1.070 1.110 1.040 1.040 24,115 -0.08(-7.14%)
Jan 05, 2022 1.140 1.180 1.100 1.120 14,416 -0.06(-5.08%)
Jan 04, 2022 1.180 1.180 1.160 1.180 6,504 +0.01(+0.85%)
Dec 31, 2021 1.170 1.170 1.170 0 +0.01(+0.86%)
Dec 30, 2021 1.070 1.160 1.070 1.160 7,531 +0.09(+8.41%)
Dec 29, 2021 1.120 1.120 1.050 1.070 27,252 -0.12(-10.08%)
Dec 24, 2021 1.190 1.190 1.190 0 -0.01(-0.83%)
Dec 23, 2021 1.180 1.200 1.170 1.200 24,177 +0.07(+6.19%)
Dec 22, 2021 1.090 1.130 1.090 1.130 17,606 +0.02(+1.80%)
Dec 21, 2021 1.110 1.110 1.110 1.110 1,410 +0.01(+0.91%)
Dec 20, 2021 1.070 1.110 1.050 1.100 14,074 +0.03(+2.80%)
Dec 17, 2021 1.090 1.090 1.070 1.070 3,865 -0.04(-3.60%)
Dec 16, 2021 1.090 1.110 1.090 1.110 5,950 +0.02(+1.83%)
Dec 15, 2021 1.090 1.110 1.010 1.090 14,402 +0.03(+2.83%)
Dec 14, 2021 1.060 1.060 1.060 1.060 1,601 +0.00(+0.00%)
Dec 13, 2021 1.050 1.090 1.020 1.060 30,817 -0.04(-3.64%)
Dec 10, 2021 1.060 1.100 1.060 1.100 1,168 -0.03(-2.65%)
Dec 09, 2021 1.100 1.130 1.050 1.130 134,154 +0.09(+8.65%)
Dec 08, 2021 1.080 1.090 1.030 1.040 16,357 +0.01(+0.97%)
Dec 07, 2021 1.100 1.140 1.010 1.030 94,827 -0.12(-10.43%)
Dec 06, 2021 1.240 1.390 1.120 1.150 99,487 -0.01(-0.86%)
Nov 30, 2021 1.160 1.160 1.160 0 -0.01(-0.85%)
Nov 29, 2021 1.200 1.220 1.130 1.170 12,022 -0.01(-0.85%)
Nov 26, 2021 1.300 1.300 1.180 1.180 40,244 -0.19(-13.87%)
Nov 24, 2021 1.370 1.370 1.370 41 -0.07(-4.86%)
Nov 23, 2021 1.430 1.440 1.370 1.440 31,674 +0.00(+0.00%)
Nov 22, 2021 1.420 1.440 1.400 1.440 34,372 -0.01(-0.69%)
Nov 19, 2021 1.380 1.520 1.380 1.450 27,194 +0.01(+0.69%)
Nov 18, 2021 1.470 1.470 1.370 1.440 22,442 -0.05(-3.36%)
Nov 17, 2021 1.520 1.550 1.400 1.490 20,700 -0.04(-2.61%)
Nov 16, 2021 1.550 1.550 1.500 1.530 34,783 -0.02(-1.29%)
Nov 15, 2021 1.450 1.570 1.370 1.550 184,928 +0.10(+6.90%)
Nov 12, 2021 1.450 1.450 1.300 1.450 62,797 -0.02(-1.36%)
Nov 11, 2021 1.110 1.500 1.110 1.470 98,722 +0.37(+33.64%)
Nov 10, 2021 1.040 1.100 77,308 +0.03(+2.80%)
Nov 09, 2021 1.020 1.120 1.020 1.070 77,160 +0.05(+4.90%)
Nov 08, 2021 1.010 1.020 1.000 1.020 55,607 +0.04(+4.08%)
Nov 05, 2021 0.9800 1.010 0.9700 0.9800 13,189 +0.00(+0.00%)
Nov 04, 2021 1.000 1.000 0.9800 0.9800 16,641 -0.02(-2.00%)
Nov 03, 2021 1.000 1.010 1.000 1.000 8,763 +0.00(+0.00%)
Nov 02, 2021 1.020 1.020 1.000 1.000 13,161 -0.02(-1.96%)
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.