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 (%)
Feb 26, 2021 0.2250 0.2450 0.2200 0.2450 26,200 -0.01(-2.00%)
Feb 25, 2021 0.2400 0.2500 0.2400 0.2500 104,627 +0.01(+4.17%)
Feb 24, 2021 0.2300 0.2400 0.2300 0.2400 28,500 +0.01(+4.35%)
Feb 23, 2021 0.2300 0.2350 0.2250 0.2300 90,000 +0.01(+2.22%)
Feb 22, 2021 0.2400 0.2400 0.2250 0.2250 45,000 -0.01(-6.25%)
Feb 19, 2021 0.2100 0.2400 0.2100 0.2400 114,500 +0.00(+0.00%)
Feb 18, 2021 0.1800 0.2500 0.1800 0.2400 467,400 +0.06(+33.33%)
Feb 17, 2021 0.1700 0.1850 0.1700 0.1800 162,046 +0.01(+2.86%)
Feb 16, 2021 0.1450 0.1750 0.1450 0.1750 352,400 +0.03(+20.69%)
Feb 12, 2021 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Feb 11, 2021 0.1300 0.1500 0.1300 0.1500 2,227,800 +0.02(+15.38%)
Feb 10, 2021 0.1400 0.1400 0.1300 0.1300 133,400 +0.00(+0.00%)
Feb 09, 2021 0.1300 0.1350 0.1300 0.1300 400,000 +0.00(+0.00%)
Feb 08, 2021 0.1350 0.1500 0.1300 0.1300 245,000 -0.01(-3.70%)
Feb 05, 2021 0.1350 0.1350 0.1250 0.1350 355,383 +0.00(+0.00%)
Feb 04, 2021 0.1350 0.1350 0.1350 0.1350 14,000 -0.01(-10.00%)
Feb 03, 2021 0.1350 0.1500 0.1350 0.1500 39,850 +0.01(+11.11%)
Feb 02, 2021 0.1600 0.1600 0.1350 0.1350 30,750 +0.01(+3.85%)
Feb 01, 2021 0.1400 0.1400 0.1300 0.1300 85,000 -0.01(-3.70%)
Jan 29, 2021 0.1500 0.1500 0.1350 0.1350 127,000 -0.02(-15.62%)
Jan 28, 2021 0.1500 0.1600 0.1200 0.1600 137,700 +0.00(+0.00%)
Jan 27, 2021 0.1600 0.1600 0.1600 0.1600 69,000 +0.00(+0.00%)
Jan 26, 2021 0.1550 0.1600 0.1550 0.1600 543,000 +0.01(+3.23%)
Jan 25, 2021 0.1700 0.1700 0.1550 0.1550 35,000 -0.02(-8.82%)
Jan 22, 2021 0.1600 0.1700 0.1600 0.1700 194,000 +0.01(+6.25%)
Jan 21, 2021 0.1600 0.1650 0.1600 0.1600 153,300 -0.04(-20.00%)
Jan 19, 2021 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Jan 18, 2021 0.1900 0.1900 0.1900 2 +0.00(+0.00%)
Jan 15, 2021 0.1850 0.2050 0.1800 0.1900 65,500 -0.02(-9.52%)
Jan 14, 2021 0.2400 0.2400 0.1900 0.2100 73,555 -0.04(-14.29%)
Jan 13, 2021 0.2000 0.2500 0.2000 0.2450 487,500 -0.04(-12.50%)
Jan 12, 2021 0.2700 0.2800 0.2200 0.2800 492,546 +0.01(+3.70%)
Jan 11, 2021 0.2100 0.2700 0.1700 0.2700 642,004 +0.04(+17.39%)
Jan 08, 2021 0.1500 0.2400 0.1500 0.2300 108,500 +0.10(+76.92%)
Jan 07, 2021 0.1300 0.1300 0.1300 0.1300 1,900 +0.01(+4.00%)
Jan 06, 2021 0.1250 0.1250 0.1250 0.1250 14,500 -0.01(-3.85%)
Jan 05, 2021 0.1350 0.1350 0.1300 0.1300 40,000 -0.01(-10.34%)
Dec 29, 2020 0.1450 0.1450 0.1450 0 +0.02(+20.83%)
Dec 22, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 21, 2020 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+4.35%)
Dec 18, 2020 0.1150 0.1150 0.1150 0.1150 10,000 +0.00(+0.00%)
Dec 17, 2020 0.1200 0.1200 0.1150 0.1150 15,000 +0.00(+0.00%)
Dec 14, 2020 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Dec 11, 2020 0.1150 0.1150 0.1150 0.1150 2,500 +0.00(+0.00%)
Dec 10, 2020 0.1150 0.1150 0.1150 0.1150 8,978 -0.00(-4.17%)
Dec 09, 2020 0.1200 0.1200 0.1200 0.1200 50,000 -0.01(-4.00%)
Dec 08, 2020 0.1200 0.1250 0.1200 0.1250 10,000 -0.02(-16.67%)
Dec 04, 2020 0.1500 0.1500 0.1500 0 +0.03(+30.43%)
Dec 03, 2020 0.1150 0.1150 0.1150 15 +0.00(+0.00%)
Dec 02, 2020 0.1150 0.1150 0.1150 0.1150 7,500 +0.00(+0.00%)
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.