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 (%)
Jun 30, 2022 0.5200 0 -0.03(-5.45%)
Jun 29, 2022 0.5800 0.5800 0.5500 0.5500 22,370 -0.03(-5.17%)
Jun 28, 2022 0.6100 0.6100 0.5800 0.5800 55,352 -0.02(-3.33%)
Jun 27, 2022 0.6600 0.6600 0.6000 0.6000 115,901 -0.02(-3.23%)
Jun 24, 2022 0.5700 0.6200 0.5700 0.6200 41,224 +0.02(+3.33%)
Jun 23, 2022 0.5800 0.6000 0.5600 0.6000 31,473 +0.02(+3.45%)
Jun 22, 2022 0.6200 0.6200 0.5800 0.5800 21,848 -0.04(-6.45%)
Jun 21, 2022 0.5900 0.6200 0.5900 0.6200 32,003 +0.02(+3.33%)
Jun 20, 2022 0.5900 0.6000 0.5600 0.6000 29,809 +0.01(+1.69%)
Jun 17, 2022 0.6100 0.6200 0.5800 0.5900 85,673 -0.05(-7.81%)
Jun 16, 2022 0.6100 0.6500 0.5900 0.6400 37,686 +0.03(+4.92%)
Jun 15, 2022 0.6000 0.6400 0.6000 0.6100 21,463 +0.01(+1.67%)
Jun 14, 2022 0.6500 0.6600 0.5900 0.6000 57,755 -0.08(-11.76%)
Jun 13, 2022 0.6600 0.6900 0.6100 0.6800 116,757 -0.01(-1.45%)
Jun 10, 2022 0.6400 0.7000 0.6200 0.6900 107,032 +0.05(+7.81%)
Jun 09, 2022 0.6700 0.6700 0.6300 0.6400 55,342 -0.04(-5.88%)
Jun 08, 2022 0.6800 0.7000 0.6700 0.6800 56,781 +0.00(+0.00%)
Jun 07, 2022 0.6800 0.6900 0.6400 0.6800 83,818 +0.02(+3.03%)
Jun 06, 2022 0.6900 0.7500 0.6600 0.6600 113,961 -0.03(-4.35%)
Jun 03, 2022 0.7300 0.7300 0.6600 0.6900 31,734 -0.04(-5.48%)
Jun 02, 2022 0.7200 0.7400 0.7000 0.7300 149,509 +0.02(+2.82%)
Jun 01, 2022 0.7000 0.7100 0.6700 0.7100 66,493 +0.01(+1.43%)
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%)
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.