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

(TSV: CPAU )

0.2300 UNCHANGED
Streaming Delayed Price Updated: 3:27 PM EDT, May 23, 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, 2023 0.5000 0.5100 0.4900 0.5000 109,557 +0.01(+1.01%)
Mar 30, 2023 0.5000 0.5000 0.4850 0.4950 39,527 +0.01(+1.02%)
Mar 29, 2023 0.5000 0.5100 0.4850 0.4900 80,980 -0.01(-1.01%)
Mar 28, 2023 0.4900 0.4950 0.4900 0.4950 3,889 +0.01(+1.02%)
Mar 27, 2023 0.4900 0.5000 0.4850 0.4900 53,415 -0.01(-2.00%)
Mar 24, 2023 0.4900 0.5200 0.4800 0.5000 237,086 +0.02(+4.17%)
Mar 23, 2023 0.5000 0.5000 0.4650 0.4800 58,022 -0.02(-4.00%)
Mar 22, 2023 0.4800 0.5100 0.4600 0.5000 136,392 +0.00(+0.00%)
Mar 21, 2023 0.5000 0.5000 0.4800 0.5000 55,833 -0.01(-1.96%)
Mar 20, 2023 0.5000 0.5500 0.4900 0.5100 51,289 +0.02(+3.03%)
Mar 17, 2023 0.4750 0.4950 0.4700 0.4950 120,577 +0.03(+6.45%)
Mar 16, 2023 0.4400 0.4650 0.4350 0.4650 49,900 +0.01(+1.09%)
Mar 15, 2023 0.4800 0.4850 0.4600 0.4600 21,840 -0.01(-2.13%)
Mar 14, 2023 0.4600 0.4700 0.4600 0.4700 22,032 -0.02(-3.09%)
Mar 13, 2023 0.4400 0.5000 0.4400 0.4850 93,433 +0.04(+10.23%)
Mar 10, 2023 0.4200 0.4400 0.4100 0.4400 70,110 +0.00(+0.00%)
Mar 09, 2023 0.4300 0.4400 0.4200 0.4400 15,570 +0.01(+2.33%)
Mar 08, 2023 0.4600 0.4600 0.4250 0.4300 46,871 -0.02(-4.44%)
Mar 07, 2023 0.4650 0.4650 0.4500 0.4500 13,441 -0.01(-2.17%)
Mar 06, 2023 0.4600 0.4600 0.4500 0.4600 18,500 -0.02(-4.17%)
Mar 03, 2023 0.4550 0.4800 0.4550 0.4800 33,550 +0.03(+6.67%)
Mar 02, 2023 0.4650 0.4750 0.4500 0.4500 22,985 -0.03(-6.25%)
Mar 01, 2023 0.4850 0.4850 0.4650 0.4800 22,015 -0.01(-2.04%)
Feb 28, 2023 0.4600 0.4900 0.4350 0.4900 112,756 +0.03(+7.69%)
Feb 27, 2023 0.4600 0.4600 0.4500 0.4550 41,894 +0.00(+0.00%)
Feb 24, 2023 0.4700 0.4700 0.4450 0.4550 60,145 -0.01(-3.19%)
Feb 23, 2023 0.4800 0.4800 0.4700 0.4700 6,654 -0.04(-7.84%)
Feb 22, 2023 0.5100 0.5200 0.4700 0.5100 29,750 +0.01(+2.00%)
Feb 21, 2023 0.5300 0.5400 0.5000 0.5000 92,379 -0.05(-9.09%)
Feb 17, 2023 0.5500 0 +0.00(+0.00%)
Feb 16, 2023 0.5300 0.5900 0.5100 0.5500 704,595 +0.05(+10.00%)
Feb 15, 2023 0.5000 0.5300 0.5000 0.5000 13,500 -0.02(-3.85%)
Feb 14, 2023 0.4850 0.5200 0.4800 0.5200 39,083 +0.03(+6.12%)
Feb 13, 2023 0.4800 0.5000 0.4700 0.4900 69,343 +0.02(+5.38%)
Feb 10, 2023 0.5000 0.5000 0.4350 0.4650 366,109 -0.03(-7.00%)
Feb 09, 2023 0.4900 0.5000 0.4900 0.5000 67,881 -0.01(-1.96%)
Feb 08, 2023 0.5100 0.5100 0.5000 0.5100 6,778 +0.01(+2.00%)
Feb 07, 2023 0.5100 0.5200 0.4850 0.5000 77,160 -0.01(-1.96%)
Feb 06, 2023 0.5100 0.5300 0.5000 0.5100 120,043 +0.00(+0.00%)
Feb 03, 2023 0.5500 0.5500 0.5100 0.5100 22,549 -0.05(-8.93%)
Feb 02, 2023 0.5700 0.6200 0.5600 0.5600 44,559 -0.03(-5.08%)
Feb 01, 2023 0.6300 0.6500 0.5900 0.5900 77,742 +0.00(+0.00%)
Jan 31, 2023 0.5800 0.6100 0.5700 0.5900 137,782 +0.03(+5.36%)
Jan 30, 2023 0.5200 0.5900 0.5200 0.5600 85,799 +0.05(+9.80%)
Jan 27, 2023 0.5200 0.5200 0.5000 0.5100 37,050 -0.01(-1.92%)
Jan 26, 2023 0.5300 0.5300 0.5000 0.5200 30,366 -0.01(-1.89%)
Jan 25, 2023 0.5100 0.5300 0.5100 0.5300 13,342 +0.02(+3.92%)
Jan 24, 2023 0.5100 0.5400 0.5100 0.5100 41,740 -0.01(-1.92%)
Jan 23, 2023 0.5400 0.5400 0.5100 0.5200 34,256 +0.00(+0.00%)
Jan 20, 2023 0.5400 0.5500 0.5200 0.5200 22,804 -0.03(-5.45%)
Jan 19, 2023 0.5100 0.5500 0.4880 0.5500 70,351 +0.04(+7.84%)
Jan 18, 2023 0.4850 0.5100 0.4800 0.5100 133,614 +0.03(+5.15%)
Jan 17, 2023 0.4800 0.4950 0.4800 0.4850 41,066 +0.00(+0.00%)
Jan 16, 2023 0.4800 0.4900 0.4800 0.4850 80,217 +0.02(+3.19%)
Jan 13, 2023 0.4900 0.4950 0.4700 0.4700 39,924 +0.01(+3.30%)
Jan 12, 2023 0.4650 0.4900 0.4500 0.4550 49,248 -0.01(-1.09%)
Jan 11, 2023 0.5000 0.5000 0.4600 0.4600 71,714 -0.02(-5.15%)
Jan 10, 2023 0.4950 0.5000 0.4850 0.4850 54,057 -0.01(-1.02%)
Jan 09, 2023 0.4900 0.5000 0.4700 0.4900 50,945 +0.02(+4.26%)
Jan 06, 2023 0.4650 0.4950 0.4600 0.4700 74,610 +0.01(+2.17%)
Jan 05, 2023 0.4700 0.4700 0.4550 0.4600 16,544 +0.00(+0.00%)
Jan 04, 2023 0.4500 0.4700 0.4450 0.4600 83,837 +0.02(+3.37%)
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.