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, 2023 0.5800 0.6100 0.5700 0.5900 137,782 +0.03(+5.36%)
Jan 30, 2023 0.5200 0.5900 0.5200 0.5600 85,799 +0.05(+9.80%)
Jan 27, 2023 0.5200 0.5200 0.5000 0.5100 37,050 -0.01(-1.92%)
Jan 26, 2023 0.5300 0.5300 0.5000 0.5200 30,366 -0.01(-1.89%)
Jan 25, 2023 0.5100 0.5300 0.5100 0.5300 13,342 +0.02(+3.92%)
Jan 24, 2023 0.5100 0.5400 0.5100 0.5100 41,740 -0.01(-1.92%)
Jan 23, 2023 0.5400 0.5400 0.5100 0.5200 34,256 +0.00(+0.00%)
Jan 20, 2023 0.5400 0.5500 0.5200 0.5200 22,804 -0.03(-5.45%)
Jan 19, 2023 0.5100 0.5500 0.4880 0.5500 70,351 +0.04(+7.84%)
Jan 18, 2023 0.4850 0.5100 0.4800 0.5100 133,614 +0.03(+5.15%)
Jan 17, 2023 0.4800 0.4950 0.4800 0.4850 41,066 +0.00(+0.00%)
Jan 16, 2023 0.4800 0.4900 0.4800 0.4850 80,217 +0.02(+3.19%)
Jan 13, 2023 0.4900 0.4950 0.4700 0.4700 39,924 +0.01(+3.30%)
Jan 12, 2023 0.4650 0.4900 0.4500 0.4550 49,248 -0.01(-1.09%)
Jan 11, 2023 0.5000 0.5000 0.4600 0.4600 71,714 -0.02(-5.15%)
Jan 10, 2023 0.4950 0.5000 0.4850 0.4850 54,057 -0.01(-1.02%)
Jan 09, 2023 0.4900 0.5000 0.4700 0.4900 50,945 +0.02(+4.26%)
Jan 06, 2023 0.4650 0.4950 0.4600 0.4700 74,610 +0.01(+2.17%)
Jan 05, 2023 0.4700 0.4700 0.4550 0.4600 16,544 +0.00(+0.00%)
Jan 04, 2023 0.4500 0.4700 0.4450 0.4600 83,837 +0.02(+3.37%)
Jan 03, 2023 0.4500 0.4600 0.4450 0.4450 132,209 +0.01(+1.14%)
Dec 30, 2022 0.4400 0 +0.01(+2.33%)
Dec 29, 2022 0.4350 0.4450 0.4200 0.4300 135,183 +0.00(+0.00%)
Dec 28, 2022 0.4500 0.4500 0.4300 0.4300 89,707 -0.02(-4.44%)
Dec 23, 2022 0.4500 0 +0.00(+0.00%)
Dec 22, 2022 0.4500 0.4500 0.4350 0.4500 35,890 +0.00(+0.00%)
Dec 21, 2022 0.4500 0.4650 0.4500 0.4500 22,800 +0.00(+0.00%)
Dec 20, 2022 0.4700 0.4800 0.4500 0.4500 83,907 +0.00(+0.00%)
Dec 19, 2022 0.4450 0.4800 0.4400 0.4500 16,447 -0.02(-4.26%)
Dec 16, 2022 0.4250 0.4700 0.4250 0.4700 37,909 +0.02(+4.44%)
Dec 15, 2022 0.4500 0.4500 0.4250 0.4500 87,081 +0.00(+0.00%)
Dec 14, 2022 0.4800 0.4800 0.4400 0.4500 146,780 -0.04(-8.16%)
Dec 13, 2022 0.5000 0.5000 0.4900 0.4900 51,106 -0.01(-2.00%)
Dec 12, 2022 0.5000 0.5000 0.5000 0.5000 137,138 +0.00(+0.00%)
Dec 09, 2022 0.5200 0.5200 0.4900 0.5000 27,678 -0.02(-3.85%)
Dec 08, 2022 0.5000 0.5200 0.5000 0.5200 92,832 +0.00(+0.00%)
Dec 07, 2022 0.5100 0.5200 0.4900 0.5200 88,273 +0.01(+1.96%)
Dec 06, 2022 0.4850 0.5100 0.4850 0.5100 3,990 +0.00(+0.00%)
Dec 05, 2022 0.5000 0.5100 0.5000 0.5100 150,855 +0.03(+5.15%)
Dec 02, 2022 0.4900 0.5000 0.4850 0.4850 123,970 -0.01(-2.02%)
Dec 01, 2022 0.4800 0.4950 0.4800 0.4950 209,098 +0.02(+4.21%)
Nov 30, 2022 0.4550 0.4800 0.4500 0.4750 70,726 +0.02(+4.40%)
Nov 29, 2022 0.4450 0.4550 0.4400 0.4550 79,145 +0.01(+1.11%)
Nov 28, 2022 0.4800 0.4800 0.4500 0.4500 112,219 +0.00(+0.00%)
Nov 25, 2022 0.4800 0.4900 0.4500 0.4500 90,402 -0.02(-5.26%)
Nov 24, 2022 0.4750 0.4900 0.4700 0.4750 27,579 -0.03(-5.00%)
Nov 22, 2022 0.5000 0 +0.00(+0.00%)
Nov 21, 2022 0.5100 0.5100 0.4900 0.5000 111,092 -0.01(-1.96%)
Nov 18, 2022 0.5000 0.5100 0.5000 0.5100 10,442 +0.01(+2.00%)
Nov 17, 2022 0.5000 0.5000 0.5000 0.5000 9,775 -0.01(-1.96%)
Nov 16, 2022 0.5100 0.5100 0.5000 0.5100 38,709 -0.01(-1.92%)
Nov 15, 2022 0.5200 0.5200 0.5000 0.5200 89,600 +0.00(+0.00%)
Nov 14, 2022 0.5500 0.5500 0.5000 0.5200 225,129 -0.03(-5.45%)
Nov 11, 2022 0.5500 0.5800 0.5300 0.5500 260,074 +0.02(+3.77%)
Nov 10, 2022 0.5200 0.5300 0.5100 0.5300 41,738 +0.03(+6.00%)
Nov 09, 2022 0.5800 0.5900 0.5000 0.5000 44,341 -0.07(-12.28%)
Nov 08, 2022 0.5500 0.5900 0.5500 0.5700 66,871 +0.02(+3.64%)
Nov 07, 2022 0.5000 0.5700 0.4950 0.5500 138,485 +0.05(+10.00%)
Nov 04, 2022 0.5400 0.5500 0.4900 0.5000 82,006 +0.03(+5.26%)
Nov 03, 2022 0.4900 0.5100 0.4750 0.4750 39,832 -0.02(-3.06%)
Nov 02, 2022 0.5400 0.5400 0.4900 0.4900 108,752 -0.10(-16.95%)
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.