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%)
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.