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, 2023 0.3400 0.3500 0.3150 0.3500 439,326 +0.01(+1.45%)
Nov 29, 2023 0.3500 0.3550 0.3300 0.3450 121,030 -0.01(-1.43%)
Nov 28, 2023 0.3850 0.3850 0.3250 0.3500 305,798 -0.02(-5.41%)
Nov 27, 2023 0.4000 0.4000 0.3500 0.3700 261,442 -0.02(-5.13%)
Nov 24, 2023 0.4000 0.4100 0.3800 0.3900 67,539 -0.01(-2.50%)
Nov 23, 2023 0.4150 0.4150 0.4000 0.4000 36,840 -0.01(-3.61%)
Nov 22, 2023 0.4300 0.4350 0.4150 0.4150 177,150 +0.00(+0.00%)
Nov 21, 2023 0.4900 0.4900 0.4150 0.4150 254,832 -0.10(-18.63%)
Nov 20, 2023 0.5700 0.5800 0.4650 0.5100 1,301,099 +0.02(+3.03%)
Nov 17, 2023 0.5000 0.5100 0.4900 0.4950 39,500 -0.01(-1.00%)
Nov 16, 2023 0.4550 0.5000 0.4550 0.5000 80,502 +0.06(+13.64%)
Nov 15, 2023 0.4500 0.4500 0.4400 0.4400 29,602 -0.01(-2.22%)
Nov 14, 2023 0.4300 0.4500 0.4300 0.4500 27,309 +0.04(+8.43%)
Nov 13, 2023 0.4700 0.4900 0.4150 0.4150 137,360 -0.03(-5.68%)
Nov 10, 2023 0.5200 0.5300 0.4400 0.4400 96,697 -0.09(-16.98%)
Nov 09, 2023 0.5000 0.5400 0.4950 0.5300 40,501 +0.01(+1.92%)
Nov 08, 2023 0.5000 0.5500 0.5000 0.5200 163,181 +0.07(+14.29%)
Nov 07, 2023 0.4400 0.5400 0.4400 0.4550 156,130 +0.02(+4.60%)
Nov 06, 2023 0.4300 0.4400 0.4300 0.4350 59,620 +0.00(+0.00%)
Nov 03, 2023 0.4100 0.4350 0.4050 0.4350 27,863 +0.03(+8.75%)
Nov 02, 2023 0.4400 0.4450 0.4000 0.4000 106,281 -0.03(-6.98%)
Nov 01, 2023 0.4400 0.4400 0.4200 0.4300 16,064 -0.02(-4.44%)
Oct 31, 2023 0.4550 0.4650 0.4150 0.4500 169,380 -0.02(-4.26%)
Oct 30, 2023 0.4600 0.4700 0.4400 0.4700 86,250 +0.01(+3.30%)
Oct 27, 2023 0.4550 0.4550 0.4350 0.4550 39,337 +0.01(+1.11%)
Oct 26, 2023 0.4800 0.4800 0.4450 0.4500 106,772 -0.02(-5.26%)
Oct 25, 2023 0.4800 0.4900 0.4700 0.4750 60,986 +0.01(+1.06%)
Oct 24, 2023 0.5200 0.5200 0.4650 0.4700 90,660 -0.05(-9.62%)
Oct 23, 2023 0.5300 0.5300 0.4900 0.5200 143,911 -0.01(-1.89%)
Oct 20, 2023 0.4800 0.5400 0.4800 0.5300 84,229 +0.04(+8.16%)
Oct 19, 2023 0.5200 0.5400 0.4900 0.4900 68,861 +0.01(+2.08%)
Oct 18, 2023 0.4750 0.4800 0.4750 0.4800 4,865 +0.01(+3.23%)
Oct 17, 2023 0.4900 0.4900 0.4650 0.4650 29,064 -0.01(-3.12%)
Oct 16, 2023 0.4650 0.4900 0.4650 0.4800 20,000 +0.02(+5.49%)
Oct 13, 2023 0.4700 0.4750 0.4400 0.4550 82,855 +0.00(+0.00%)
Oct 12, 2023 0.4700 0.4700 0.4550 0.4550 64,442 -0.01(-3.19%)
Oct 11, 2023 0.4850 0.4850 0.4700 0.4700 70,175 -0.03(-5.05%)
Oct 10, 2023 0.4750 0.4950 0.4700 0.4950 183,922 +0.02(+3.13%)
Oct 06, 2023 0.4800 0 -0.01(-1.03%)
Oct 05, 2023 0.5300 0.5300 0.4800 0.4850 220,700 -0.04(-6.73%)
Oct 04, 2023 0.5700 0.5700 0.5200 0.5200 137,286 -0.03(-5.45%)
Oct 03, 2023 0.5900 0.5900 0.5300 0.5500 84,442 -0.04(-6.78%)
Oct 02, 2023 0.6300 0.6400 0.5400 0.5900 812,374 +0.08(+15.69%)
Sep 29, 2023 0.4500 0.5100 0.4500 0.5100 47,328 +0.06(+13.33%)
Sep 28, 2023 0.4600 0.4600 0.4350 0.4500 49,500 +0.01(+2.27%)
Sep 27, 2023 0.5000 0.5000 0.4400 0.4400 97,914 -0.05(-10.20%)
Sep 26, 2023 0.5300 0.5300 0.4800 0.4900 121,716 -0.06(-10.91%)
Sep 25, 2023 0.5400 0.5600 0.5400 0.5500 58,501 +0.01(+1.85%)
Sep 22, 2023 0.5300 0.5800 0.5300 0.5400 59,395 +0.02(+3.85%)
Sep 21, 2023 0.6000 0.6000 0.5200 0.5200 149,364 -0.06(-10.34%)
Sep 20, 2023 0.6000 0.6200 0.5400 0.5800 119,779 -0.05(-7.94%)
Sep 19, 2023 0.6000 0.6500 0.6000 0.6300 46,157 +0.03(+5.00%)
Sep 18, 2023 0.5800 0.6100 0.5600 0.6000 52,364 +0.02(+3.45%)
Sep 15, 2023 0.5700 0.5800 0.5300 0.5800 82,942 -0.01(-1.69%)
Sep 14, 2023 0.5000 0.5900 0.4950 0.5900 528,587 +0.09(+18.00%)
Sep 13, 2023 0.4650 0.5200 0.4650 0.5000 374,309 +0.04(+8.70%)
Sep 12, 2023 0.4700 0.4700 0.4450 0.4600 128,500 -0.02(-4.17%)
Sep 11, 2023 0.4850 0.4900 0.4750 0.4800 94,799 +0.00(+0.00%)
Sep 08, 2023 0.4800 0.4900 0.4700 0.4800 196,505 -0.02(-4.00%)
Sep 07, 2023 0.4750 0.5100 0.4650 0.5000 93,325 +0.03(+5.26%)
Sep 06, 2023 0.4700 0.4800 0.4600 0.4750 161,456 +0.02(+4.40%)
Sep 05, 2023 0.4500 0.4800 0.4500 0.4550 68,554 +0.02(+3.41%)
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.