Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: CPAU )

0.2300 -0.0050 (-2.13%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 22, 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 (%)
Mar 31, 2022 1.290 1.330 1.290 1.330 193,221 +0.05(+3.91%)
Mar 30, 2022 1.300 1.320 1.270 1.280 61,351 -0.02(-1.54%)
Mar 29, 2022 1.290 1.340 1.280 1.300 89,894 -0.03(-2.26%)
Mar 28, 2022 1.310 1.330 1.310 1.330 147,256 +0.02(+1.53%)
Mar 25, 2022 1.300 1.310 1.280 1.310 7,771 +0.04(+3.15%)
Mar 24, 2022 1.280 1.300 1.260 1.270 48,811 -0.04(-3.05%)
Mar 23, 2022 1.290 1.330 1.280 1.310 29,205 -0.01(-0.76%)
Mar 22, 2022 1.360 1.360 1.270 1.320 18,309 -0.01(-0.75%)
Mar 21, 2022 1.320 1.400 1.310 1.330 17,715 -0.01(-0.75%)
Mar 18, 2022 1.320 1.360 1.280 1.340 46,977 +0.05(+3.88%)
Mar 17, 2022 1.490 1.490 1.290 1.290 47,783 -0.06(-4.44%)
Mar 16, 2022 1.450 1.450 1.350 1.350 12,579 -0.08(-5.59%)
Mar 15, 2022 1.380 1.450 1.340 1.430 18,155 +0.05(+3.62%)
Mar 14, 2022 1.490 1.500 1.245 1.380 25,730 -0.12(-8.00%)
Mar 11, 2022 1.450 1.500 1.430 1.500 13,175 +0.02(+1.35%)
Mar 10, 2022 1.500 1.500 1.390 1.480 19,988 +0.00(+0.00%)
Mar 09, 2022 1.590 1.590 1.330 1.480 50,909 -0.13(-8.07%)
Mar 08, 2022 1.600 1.620 1.520 1.610 60,078 +0.01(+0.63%)
Mar 07, 2022 1.650 1.660 1.580 1.600 32,571 -0.02(-1.23%)
Mar 04, 2022 1.530 1.700 1.480 1.620 69,593 +0.14(+9.46%)
Mar 03, 2022 1.350 1.500 1.250 1.480 56,738 +0.13(+9.63%)
Mar 02, 2022 1.380 1.380 1.350 1.350 52,100 -0.03(-2.17%)
Mar 01, 2022 1.300 1.380 1.290 1.380 75,813 +0.03(+2.22%)
Feb 28, 2022 1.350 1.360 1.300 1.350 35,970 -0.01(-0.74%)
Feb 25, 2022 1.170 1.370 1.220 1.360 33,768 +0.14(+11.48%)
Feb 24, 2022 1.450 1.450 1.130 1.220 72,997 -0.23(-15.86%)
Feb 23, 2022 1.390 1.450 1.350 1.450 26,931 +0.10(+7.41%)
Feb 22, 2022 1.460 1.500 1.350 1.350 65,045 -0.13(-8.78%)
Feb 18, 2022 1.480 0 +0.06(+4.23%)
Feb 17, 2022 1.250 1.550 1.210 1.420 143,208 +0.17(+13.60%)
Feb 16, 2022 1.290 1.310 1.170 1.250 78,701 -0.03(-2.34%)
Feb 15, 2022 1.230 1.280 1.230 1.280 39,182 +0.04(+3.23%)
Feb 14, 2022 1.230 1.290 1.200 1.240 55,490 +0.04(+3.33%)
Feb 11, 2022 1.210 1.230 1.060 1.200 185,978 +0.00(+0.00%)
Feb 10, 2022 1.220 1.300 1.160 1.200 55,069 +0.03(+2.56%)
Feb 09, 2022 1.170 1.230 1.170 1.170 5,894 -0.07(-5.65%)
Feb 08, 2022 1.130 1.240 1.130 1.240 11,326 +0.11(+9.73%)
Feb 07, 2022 1.110 1.130 1.090 1.130 3,480 +0.08(+7.62%)
Feb 04, 2022 1.100 1.130 1.050 1.050 1,950 -0.08(-7.08%)
Feb 03, 2022 1.100 1.130 1.050 1.130 21,292 +0.00(+0.00%)
Feb 02, 2022 1.130 1.130 1.090 1.130 12,950 +0.01(+0.89%)
Feb 01, 2022 1.100 1.120 1.100 1.120 4,989 +0.06(+5.66%)
Jan 31, 2022 1.010 1.070 1.010 1.060 24,324 -0.04(-3.64%)
Jan 28, 2022 1.070 1.100 1.060 1.100 21,215 +0.03(+2.80%)
Jan 27, 2022 1.150 1.170 1.070 1.070 30,199 -0.10(-8.55%)
Jan 26, 2022 1.240 1.240 1.170 1.170 17,358 -0.13(-10.00%)
Jan 25, 2022 1.230 1.300 1.230 1.300 19,860 +0.14(+12.07%)
Jan 24, 2022 1.150 1.190 1.130 1.160 25,264 -0.11(-8.66%)
Jan 21, 2022 1.200 1.270 1.200 1.270 13,673 +0.03(+2.42%)
Jan 20, 2022 1.150 1.250 1.150 1.240 21,200 +0.06(+5.08%)
Jan 19, 2022 1.150 1.180 1.080 1.180 65,901 +0.03(+2.61%)
Jan 18, 2022 1.080 1.150 1.080 1.150 34,426 +0.00(+0.00%)
Jan 17, 2022 1.150 1.150 1.150 1.150 4,707 -0.03(-2.54%)
Jan 14, 2022 1.100 1.180 1.100 1.180 8,710 +0.00(+0.00%)
Jan 13, 2022 1.150 1.180 1.140 1.180 11,900 +0.00(+0.00%)
Jan 12, 2022 1.140 1.180 1.080 1.180 62,207 +0.03(+2.61%)
Jan 11, 2022 1.030 1.150 1.030 1.150 35,038 +0.08(+7.48%)
Jan 10, 2022 1.060 1.070 1.010 1.070 31,850 +0.05(+4.90%)
Jan 07, 2022 1.020 1.020 1.020 1.020 1,470 -0.02(-1.92%)
Jan 06, 2022 1.070 1.110 1.040 1.040 24,115 -0.08(-7.14%)
Jan 05, 2022 1.140 1.180 1.100 1.120 14,416 -0.06(-5.08%)
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.