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 (%)
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%)
Nov 01, 2021 1.100 1.100 1.000 1.020 57,836 -0.08(-7.27%)
Oct 29, 2021 1.080 1.100 1.080 1.100 12,489 +0.02(+1.85%)
Oct 28, 2021 1.120 1.120 1.080 1.080 20,764 -0.02(-1.82%)
Oct 27, 2021 1.120 1.120 1.080 1.100 54,945 +0.02(+1.85%)
Oct 26, 2021 1.080 1.080 38,795 +0.00(+0.00%)
Oct 25, 2021 1.070 1.100 1.040 1.080 58,268 +0.08(+8.00%)
Oct 22, 2021 1.100 1.100 0.9800 1.000 23,851 -0.06(-5.66%)
Oct 21, 2021 1.060 1.060 1.000 1.060 20,177 +0.00(+0.00%)
Oct 20, 2021 1.050 1.120 1.000 1.060 32,132 +0.01(+0.95%)
Oct 19, 2021 1.060 1.060 1.010 1.050 11,377 -0.01(-0.94%)
Oct 18, 2021 1.050 1.070 1.030 1.060 29,588 -0.01(-0.93%)
Oct 15, 2021 1.030 1.070 1.030 1.070 20,450 +0.02(+1.90%)
Oct 14, 2021 0.9600 1.070 0.9600 1.050 117,169 +0.11(+11.70%)
Oct 13, 2021 0.9300 0.9700 0.9300 0.9400 30,735 +0.01(+1.08%)
Oct 12, 2021 0.9500 0.9500 0.9000 0.9300 8,996 -0.02(-2.11%)
Oct 08, 2021 0.9500 0.9500 0.9500 0 -0.01(-1.04%)
Oct 07, 2021 0.9400 0.9700 0.9200 0.9600 31,374 +0.01(+1.05%)
Oct 06, 2021 0.9400 0.9500 0.9300 0.9500 13,190 +0.00(+0.00%)
Oct 05, 2021 0.9700 0.9900 0.9500 0.9500 23,318 -0.04(-4.04%)
Oct 04, 2021 0.9800 0.9900 0.9800 0.9900 2,873 +0.01(+1.02%)
Oct 01, 2021 0.9800 0.9800 0.9800 0.9800 9,286 +0.05(+5.38%)
Sep 30, 2021 0.9800 0.9800 0.9300 0.9300 13,325 +0.01(+1.09%)
Sep 29, 2021 0.9000 0.9800 0.8300 0.9200 214,992 -0.01(-1.08%)
Sep 28, 2021 1.030 1.040 0.9300 0.9300 116,428 -0.15(-13.89%)
Sep 27, 2021 1.130 1.130 1.080 1.080 3,326 -0.04(-3.57%)
Sep 24, 2021 1.120 1.150 1.050 1.120 93,000 -0.01(-0.88%)
Sep 23, 2021 1.100 1.130 1.090 1.130 14,700 +0.00(+0.00%)
Sep 22, 2021 1.130 1.130 1.070 1.130 20,712 +0.02(+1.80%)
Sep 21, 2021 1.010 1.150 1.010 1.110 60,058 +0.09(+8.82%)
Sep 20, 2021 1.030 1.080 0.9500 1.020 45,951 -0.01(-0.97%)
Sep 17, 2021 1.090 1.090 1.000 1.030 37,322 -0.05(-4.63%)
Sep 16, 2021 1.080 1.090 1.020 1.080 30,576 -0.05(-4.42%)
Sep 15, 2021 1.030 1.130 1.030 1.130 77,061 +0.06(+5.61%)
Sep 14, 2021 1.000 1.070 0.9800 1.070 34,410 +0.07(+7.00%)
Sep 13, 2021 0.9800 1.000 0.9300 1.000 26,645 +0.02(+2.04%)
Sep 10, 2021 1.030 1.060 0.9800 0.9800 17,045 -0.03(-2.97%)
Sep 09, 2021 1.110 1.110 1.010 1.010 24,083 -0.12(-10.62%)
Sep 08, 2021 1.160 1.180 1.130 1.130 17,513 -0.05(-4.24%)
Sep 07, 2021 1.150 1.180 1.140 1.180 30,615 +0.03(+2.61%)
Sep 03, 2021 1.150 1.150 1.150 0 +0.00(+0.00%)
Sep 02, 2021 1.160 1.160 1.150 1.150 28,460 -0.02(-1.71%)
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.