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 (%)
Apr 30, 2021 0.7200 0.8200 0.7200 0.8200 53,800 +0.02(+2.50%)
Apr 29, 2021 0.7800 0.8000 0.7800 0.8000 52,802 +0.02(+2.56%)
Apr 28, 2021 0.7800 0.7800 0.7800 0.7800 500 +0.03(+4.00%)
Apr 27, 2021 0.7500 0.8000 0.7500 0.7500 52,400 +0.07(+10.29%)
Apr 26, 2021 0.7500 0.7500 0.6800 0.6800 5,200 -0.07(-9.33%)
Apr 22, 2021 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Apr 21, 2021 0.7500 0.7500 0.7500 0.7500 47,859 -0.05(-6.25%)
Apr 20, 2021 0.8100 0.8100 0.8000 0.8000 11,900 +0.07(+9.59%)
Apr 19, 2021 0.8000 0.8100 0.7300 0.7300 15,625 -0.08(-9.88%)
Apr 16, 2021 0.7800 0.8100 0.7300 0.8100 169,000 +0.09(+12.50%)
Apr 15, 2021 0.6900 0.7200 0.6500 0.7200 19,105 +0.00(+0.00%)
Apr 14, 2021 0.8000 0.8000 0.7000 0.7200 14,375 -0.09(-11.11%)
Apr 13, 2021 0.8400 0.8400 0.8100 0.8100 14,012 +0.00(+0.00%)
Apr 12, 2021 0.8200 0.8200 0.8100 0.8100 35,971 -0.01(-1.22%)
Apr 09, 2021 0.6800 0.8200 0.6800 0.8200 23,780 +0.12(+17.14%)
Apr 08, 2021 0.7200 0.7200 0.7000 0.7000 25,574 +0.00(+0.00%)
Apr 07, 2021 0.8000 0.8700 0.7000 0.7000 358,591 -0.01(-1.41%)
Apr 06, 2021 0.6200 0.7200 0.6200 0.7100 220,112 +0.11(+18.33%)
Apr 05, 2021 0.5200 0.6000 0.5200 0.6000 14,078 +0.10(+20.00%)
Apr 01, 2021 0.5000 0.5000 0.5000 0 +0.02(+4.17%)
Mar 30, 2021 0.4800 0.4800 0.4800 0 -0.06(-11.11%)
Mar 29, 2021 0.5600 0.5600 0.5100 0.5400 18,195 -0.01(-1.82%)
Mar 26, 2021 0.5200 0.5500 0.5200 0.5500 6,500 +0.06(+11.11%)
Mar 25, 2021 0.5500 0.5500 0.4900 0.4950 29,500 -0.06(-10.00%)
Mar 24, 2021 0.5500 0.6000 0.5500 0.5500 58,016 +0.00(+0.00%)
Mar 23, 2021 0.5500 0.5500 0.5500 0.5500 14,364 +0.00(+0.00%)
Mar 22, 2021 0.5200 0.5600 0.5200 0.5500 19,500 +0.03(+5.77%)
Mar 19, 2021 0.5200 0.5200 0.5100 0.5200 7,250 +0.00(+0.00%)
Mar 18, 2021 0.5500 0.5600 0.5200 0.5200 21,663 -0.02(-3.70%)
Mar 17, 2021 0.5400 0.5500 0.5400 0.5400 14,203 +0.00(+0.00%)
Mar 16, 2021 0.4900 0.5900 0.4900 0.5400 63,700 +0.06(+12.50%)
Mar 15, 2021 0.4900 0.4900 0.4800 0.4800 61,103 +0.03(+6.67%)
Mar 12, 2021 0.4350 0.5000 0.4350 0.4500 119,883 +0.02(+3.45%)
Mar 11, 2021 0.4250 0.4350 0.4250 0.4350 13,000 +0.01(+2.35%)
Mar 10, 2021 0.4250 0.4250 0.4250 0.4250 26,193 +0.02(+3.66%)
Mar 09, 2021 0.4100 0.4250 0.4100 0.4100 12,850 -0.02(-4.65%)
Mar 08, 2021 0.4250 0.4450 0.4100 0.4300 42,368 +0.03(+7.50%)
Mar 05, 2021 0.4000 0.4000 0.3300 0.4000 200,700 +0.01(+2.56%)
Mar 04, 2021 0.3300 0.4000 0.3000 0.3900 164,603 +0.06(+18.18%)
Mar 03, 2021 0.2400 0.3400 0.2400 0.3300 319,650 +0.09(+34.69%)
Mar 02, 2021 0.2300 0.2450 0.2300 0.2450 50,000 +0.01(+6.52%)
Mar 01, 2021 0.2200 0.2300 0.2200 0.2300 14,000 -0.01(-6.12%)
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%)
Dec 01, 2020 0.1150 0.1150 0.1150 0.1150 12,500 -0.02(-14.81%)
Nov 30, 2020 0.1300 0.1350 0.1300 0.1350 67,500 +0.03(+22.73%)
Nov 25, 2020 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Nov 23, 2020 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Nov 19, 2020 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Nov 18, 2020 0.1050 0.1050 0.1050 0.1050 34,900 +0.00(+0.00%)
Nov 16, 2020 0.1050 0.1050 0.1050 0 -0.01(-8.70%)
Nov 11, 2020 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Nov 03, 2020 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Oct 30, 2020 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Oct 26, 2020 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Oct 23, 2020 0.1350 0.1350 0.1350 230 +0.00(+0.00%)
Oct 21, 2020 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Oct 15, 2020 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Oct 13, 2020 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Oct 09, 2020 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Oct 07, 2020 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
Oct 06, 2020 0.1350 0.1350 0.1300 0.1300 40,500 -0.01(-7.14%)
Sep 30, 2020 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Sep 29, 2020 0.1500 0.1500 0.1450 0.1500 19,500 +0.00(+0.00%)
Sep 25, 2020 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Sep 24, 2020 0.1400 0.1600 0.1400 0.1400 26,500 +0.00(+0.00%)
Sep 23, 2020 0.1400 0.1400 0.1400 0.1400 2,500 +0.01(+3.70%)
Sep 16, 2020 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Sep 15, 2020 0.2050 0.2050 0.1300 0.1400 281,100 -0.03(-17.65%)
Sep 14, 2020 0.2050 0.2050 0.1700 0.1700 100,000 -0.05(-22.73%)
Sep 11, 2020 0.2200 0.2200 0.2200 0.2200 200,499 +0.01(+4.76%)
Sep 10, 2020 0.2200 0.2200 0.2100 0.2100 220,000 -0.01(-4.55%)
Sep 09, 2020 0.2200 0.2200 0.2200 0.2200 16,000 +0.00(+0.00%)
Sep 08, 2020 0.2200 0.2200 0.2200 0.2200 13,000 +0.00(+0.00%)
Sep 04, 2020 0.2200 0.2200 0.2200 0 -0.01(-2.22%)
Sep 03, 2020 0.2200 0.2250 0.2200 0.2250 12,750 -0.02(-10.00%)
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.