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 (%)
May 31, 2022 0.7100 0.7200 0.6900 0.7000 179,728 -0.02(-2.78%)
May 30, 2022 0.7300 0.7300 0.7000 0.7200 60,398 +0.01(+1.41%)
May 27, 2022 0.7200 0.7400 0.7100 0.7100 68,332 -0.01(-1.39%)
May 26, 2022 0.7300 0.7600 0.7200 0.7200 51,430 +0.02(+2.86%)
May 25, 2022 0.7700 0.7700 0.6600 0.7000 79,719 -0.05(-6.67%)
May 24, 2022 0.7700 0.7700 0.7300 0.7500 75,154 -0.04(-5.06%)
May 20, 2022 0.7900 0 -0.04(-4.82%)
May 19, 2022 0.8000 0.8400 0.8000 0.8300 204,609 +0.02(+2.47%)
May 18, 2022 0.8700 0.8800 0.7500 0.8100 303,222 -0.02(-2.41%)
May 17, 2022 0.8100 0.8800 0.7500 0.8300 289,057 +0.03(+3.75%)
May 16, 2022 0.8600 0.8600 0.7900 0.8000 109,554 -0.04(-4.76%)
May 13, 2022 0.8100 0.9200 0.7800 0.8400 124,824 +0.07(+9.09%)
May 12, 2022 0.8400 0.9100 0.7700 0.7700 42,554 -0.11(-12.50%)
May 11, 2022 0.8200 0.9500 0.8100 0.8800 99,246 +0.06(+7.32%)
May 10, 2022 0.8700 0.8900 0.7500 0.8200 131,538 -0.07(-7.87%)
May 09, 2022 0.9600 0.9600 0.8400 0.8900 58,141 -0.08(-8.25%)
May 06, 2022 1.020 1.020 0.9500 0.9700 45,295 -0.06(-5.83%)
May 05, 2022 1.110 1.130 1.030 1.030 53,448 -0.08(-7.21%)
May 04, 2022 1.090 1.110 1.070 1.110 45,565 +0.02(+1.83%)
May 03, 2022 1.070 1.090 0.9900 1.090 46,727 +0.04(+3.81%)
May 02, 2022 1.100 1.100 1.020 1.050 25,117 -0.08(-7.08%)
Apr 29, 2022 1.190 1.190 1.090 1.130 15,616 +0.02(+1.80%)
Apr 28, 2022 1.170 1.170 1.100 1.110 16,195 -0.08(-6.72%)
Apr 27, 2022 1.190 1.190 1.110 1.190 6,863 +0.00(+0.00%)
Apr 26, 2022 1.110 1.190 1.030 1.190 59,499 +0.07(+6.25%)
Apr 25, 2022 1.070 1.120 0.9300 1.120 192,414 +0.00(+0.00%)
Apr 22, 2022 1.250 1.350 1.110 1.120 52,503 -0.08(-6.67%)
Apr 21, 2022 1.280 1.300 1.200 1.200 44,743 -0.08(-6.25%)
Apr 20, 2022 1.250 1.280 1.180 1.280 55,822 +0.04(+3.23%)
Apr 19, 2022 1.250 1.270 1.200 1.240 43,324 -0.03(-2.36%)
Apr 18, 2022 1.310 1.350 1.270 1.270 91,724 -0.04(-3.05%)
Apr 14, 2022 1.310 0 +0.00(+0.00%)
Apr 13, 2022 1.280 1.320 1.270 1.310 13,221 -0.02(-1.50%)
Apr 12, 2022 1.330 1.350 1.290 1.330 105,364 +0.00(+0.00%)
Apr 11, 2022 1.330 1.350 1.330 1.330 57,095 +0.00(+0.00%)
Apr 08, 2022 1.230 1.340 1.230 1.330 87,221 +0.10(+8.13%)
Apr 07, 2022 1.190 1.230 1.160 1.230 16,044 +0.00(+0.00%)
Apr 06, 2022 1.260 1.260 1.170 1.230 21,286 -0.02(-1.60%)
Apr 05, 2022 1.260 1.280 1.250 1.250 10,661 +0.00(+0.00%)
Apr 04, 2022 1.300 1.300 1.250 1.250 18,804 -0.05(-3.85%)
Apr 01, 2022 1.320 1.330 1.300 1.300 45,237 -0.03(-2.26%)
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%)
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.