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 (%)
Oct 31, 2022 0.4400 0.4700 0.4300 0.4350 23,878 -0.03(-6.45%)
Oct 28, 2022 0.4650 0.4700 0.4600 0.4650 28,385 +0.01(+2.20%)
Oct 27, 2022 0.4500 0.4550 0.4500 0.4550 11,002 -0.01(-3.19%)
Oct 26, 2022 0.4750 0.4800 0.4550 0.4700 61,561 +0.02(+4.44%)
Oct 25, 2022 0.4500 0.4550 0.4350 0.4500 15,735 +0.02(+3.45%)
Oct 24, 2022 0.4500 0.4500 0.4350 0.4350 18,343 -0.03(-6.45%)
Oct 21, 2022 0.4400 0.4700 0.4400 0.4650 8,798 +0.04(+8.14%)
Oct 20, 2022 0.4250 0.4800 0.4250 0.4300 16,700 +0.01(+1.18%)
Oct 19, 2022 0.4600 0.4700 0.4200 0.4250 15,870 -0.02(-4.49%)
Oct 18, 2022 0.4500 0.4500 0.4450 0.4450 4,500 -0.01(-1.11%)
Oct 17, 2022 0.4750 0.4750 0.4500 0.4500 19,300 -0.02(-3.23%)
Oct 14, 2022 0.4900 0.4900 0.4650 0.4650 48,702 -0.00(-1.06%)
Oct 13, 2022 0.4600 0.4850 0.4600 0.4700 17,414 +0.00(+0.00%)
Oct 12, 2022 0.4600 0.4700 0.4600 0.4700 7,406 -0.01(-2.08%)
Oct 11, 2022 0.5000 0.5200 0.4800 0.4800 152,781 -0.01(-1.03%)
Oct 07, 2022 0.4850 0 -0.01(-1.02%)
Oct 06, 2022 0.5000 0.5000 0.4850 0.4900 8,260 -0.02(-3.92%)
Oct 05, 2022 0.4850 0.5300 0.4600 0.5100 182,290 +0.02(+4.08%)
Oct 04, 2022 0.4950 0.5300 0.4800 0.4900 124,843 -0.01(-2.00%)
Oct 03, 2022 0.4400 0.5100 0.4400 0.5000 121,016 +0.07(+16.28%)
Sep 30, 2022 0.4600 0.5300 0.4300 0.4300 187,333 -0.01(-2.27%)
Sep 29, 2022 0.4000 0.4400 0.4000 0.4400 33,924 +0.03(+6.02%)
Sep 28, 2022 0.3400 0.4150 0.3400 0.4150 62,500 +0.07(+18.57%)
Sep 27, 2022 0.3750 0.3900 0.3500 0.3500 70,185 -0.02(-4.11%)
Sep 26, 2022 0.3800 0.3900 0.3650 0.3650 34,418 -0.03(-6.41%)
Sep 23, 2022 0.4250 0.4300 0.3900 0.3900 60,093 -0.04(-10.34%)
Sep 22, 2022 0.4800 0.4900 0.4350 0.4350 57,857 -0.02(-4.40%)
Sep 21, 2022 0.4600 0.4600 0.4550 0.4550 24,500 +0.00(+0.00%)
Sep 20, 2022 0.4650 0.4650 0.4500 0.4550 30,285 +0.00(+0.00%)
Sep 19, 2022 0.4700 0.4700 0.4550 0.4550 45,221 -0.02(-5.21%)
Sep 16, 2022 0.4500 0.4800 0.4400 0.4800 36,645 +0.03(+6.67%)
Sep 15, 2022 0.4850 0.5200 0.4500 0.4500 52,083 -0.02(-4.26%)
Sep 14, 2022 0.4800 0.4800 0.4600 0.4700 11,844 -0.01(-2.08%)
Sep 13, 2022 0.5000 0.5100 0.4800 0.4800 46,694 -0.02(-4.00%)
Sep 12, 2022 0.5100 0.5300 0.4900 0.5000 275,082 -0.01(-1.96%)
Sep 09, 2022 0.5000 0.5100 0.5000 0.5100 171,454 +0.01(+2.00%)
Sep 08, 2022 0.5000 0.5000 0.4900 0.5000 107,166 +0.00(+0.00%)
Sep 07, 2022 0.4650 0.5000 0.4650 0.5000 158,940 +0.05(+12.36%)
Sep 06, 2022 0.4800 0.4800 0.4450 0.4450 40,948 -0.02(-3.26%)
Sep 02, 2022 0.4600 0 +0.00(+0.00%)
Sep 01, 2022 0.4500 0.4600 0.4500 0.4600 40,616 +0.02(+3.37%)
Aug 31, 2022 0.4650 0.4650 0.4450 0.4450 21,168 -0.02(-4.30%)
Aug 30, 2022 0.4900 0.4900 0.4600 0.4650 27,754 -0.03(-7.00%)
Aug 29, 2022 0.5100 0.5100 0.4900 0.5000 78,850 -0.03(-5.66%)
Aug 26, 2022 0.5600 0.5600 0.5200 0.5300 62,178 -0.02(-3.64%)
Aug 25, 2022 0.5900 0.5900 0.5500 0.5500 19,972 -0.04(-6.78%)
Aug 24, 2022 0.6100 0.6100 0.5500 0.5900 120,298 -0.01(-1.67%)
Aug 23, 2022 0.5400 0.6000 0.5400 0.6000 28,504 +0.04(+7.14%)
Aug 22, 2022 0.5400 0.5700 0.5200 0.5600 38,169 +0.04(+7.69%)
Aug 19, 2022 0.5800 0.5800 0.5000 0.5200 109,442 -0.04(-7.14%)
Aug 18, 2022 0.5600 0.5700 0.5500 0.5600 52,975 -0.02(-3.45%)
Aug 17, 2022 0.6000 0.6000 0.5500 0.5800 77,441 -0.03(-4.92%)
Aug 16, 2022 0.6500 0.6600 0.6000 0.6100 107,161 -0.02(-3.17%)
Aug 15, 2022 0.7000 0.7000 0.6300 0.6300 36,371 -0.07(-10.00%)
Aug 12, 2022 0.6500 0.7000 0.6500 0.7000 55,028 +0.05(+7.69%)
Aug 11, 2022 0.6300 0.6500 0.6300 0.6500 42,617 +0.05(+8.33%)
Aug 10, 2022 0.6100 0.6300 0.6000 0.6000 42,165 -0.01(-1.64%)
Aug 09, 2022 0.6500 0.6500 0.6100 0.6100 63,732 -0.04(-6.15%)
Aug 08, 2022 0.6500 0.6500 0.6300 0.6500 37,922 +0.03(+4.84%)
Aug 05, 2022 0.6300 0.6600 0.6200 0.6200 23,983 -0.05(-7.46%)
Aug 04, 2022 0.6700 0.7000 0.6300 0.6700 55,605 +0.01(+1.52%)
Aug 03, 2022 0.7100 0.7100 0.6600 0.6600 82,726 -0.03(-4.35%)
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.