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 (%)
Jul 29, 2021 0.9600 0.9600 0.9600 0 +0.05(+5.49%)
Jul 28, 2021 0.9100 0.9100 0.9100 0.9100 2,000 +0.01(+1.11%)
Jul 27, 2021 0.9400 0.9400 0.8300 0.9000 56,619 -0.07(-7.22%)
Jul 26, 2021 0.9000 0.9900 0.8800 0.9700 52,508 +0.09(+10.23%)
Jul 22, 2021 0.8800 0.8800 0.8800 175 +0.06(+7.32%)
Jul 21, 2021 0.8400 0.8400 0.7500 0.8200 108,363 +0.01(+1.23%)
Jul 19, 2021 0.8100 0.8100 0.8100 469 -0.09(-10.00%)
Jul 16, 2021 0.9100 0.9100 0.8100 0.9000 26,851 -0.05(-5.26%)
Jul 15, 2021 0.9700 0.9700 0.9100 0.9500 4,360 +0.04(+4.40%)
Jul 14, 2021 0.9900 0.9900 0.9100 0.9100 15,873 -0.06(-6.19%)
Jul 13, 2021 0.9500 1.000 0.9500 0.9700 16,875 -0.02(-2.02%)
Jul 12, 2021 1.000 1.000 0.9400 0.9900 50,249 +0.00(+0.00%)
Jul 09, 2021 0.9000 0.9900 0.9000 0.9900 99,421 +0.07(+7.61%)
Jul 08, 2021 0.9000 0.9200 0.8500 0.9200 35,540 +0.02(+2.22%)
Jul 07, 2021 0.8600 0.9000 0.8600 0.9000 6,500 +0.00(+0.00%)
Jul 06, 2021 0.9400 1.000 0.9000 0.9000 18,980 -0.06(-6.25%)
Jul 05, 2021 1.000 1.000 0.9500 0.9600 17,020 -0.04(-4.00%)
Jul 02, 2021 0.9600 1.000 0.9400 1.000 9,068 +0.00(+0.00%)
Jun 30, 2021 1.000 1.000 1.000 0 +0.01(+1.01%)
Jun 29, 2021 0.9400 0.9900 0.9400 0.9900 19,715 -0.01(-1.00%)
Jun 28, 2021 1.070 1.070 0.9600 1.000 13,618 -0.07(-6.54%)
Jun 25, 2021 1.050 1.150 0.9800 1.070 185,521 +0.05(+4.90%)
Jun 24, 2021 0.9500 1.060 0.9500 1.020 17,470 +0.02(+2.00%)
Jun 23, 2021 0.9400 1.020 0.9400 1.000 23,723 +0.01(+1.01%)
Jun 22, 2021 1.050 1.050 0.9600 0.9900 13,423 -0.02(-1.98%)
Jun 21, 2021 1.090 1.150 0.9900 1.010 30,353 -0.08(-7.34%)
Jun 18, 2021 1.080 1.090 1.020 1.090 56,471 +0.03(+2.83%)
Jun 17, 2021 1.030 1.065 1.010 1.060 79,346 -0.02(-1.85%)
Jun 16, 2021 1.020 1.080 1.000 1.080 268,158 +0.13(+13.68%)
Jun 15, 2021 1.010 1.010 0.8800 0.9500 13,557 -0.04(-4.04%)
Jun 14, 2021 1.020 1.020 0.9800 0.9900 8,003 -0.03(-2.94%)
Jun 11, 2021 0.9650 1.050 0.9400 1.020 84,654 +0.08(+9.09%)
Jun 10, 2021 0.9300 0.9350 0.9300 0.9350 11,470 -0.03(-3.11%)
Jun 09, 2021 0.8900 0.9800 0.8900 0.9650 29,600 +0.08(+9.66%)
Jun 08, 2021 1.000 1.000 0.8500 0.8800 76,681 -0.10(-10.20%)
Jun 07, 2021 1.030 1.030 0.9600 0.9800 13,269 -0.02(-2.00%)
Jun 04, 2021 0.9300 1.000 0.9300 1.000 20,705 +0.04(+4.17%)
Jun 03, 2021 103.00 1.030 0.9600 0.9600 1,085,800 -0.08(-7.69%)
Jun 02, 2021 1.040 1.040 1.000 1.040 5,658 +0.04(+4.00%)
Jun 01, 2021 1.040 1.050 0.9200 1.000 50,222 -0.01(-0.99%)
May 31, 2021 0.9100 1.190 0.9100 1.010 106,297 +0.09(+9.78%)
May 28, 2021 0.9100 0.9300 0.8500 0.9200 81,133 +0.00(+0.00%)
May 27, 2021 0.9100 0.9200 0.8500 0.9200 144,200 +0.01(+1.10%)
May 26, 2021 0.8700 0.9100 0.8700 0.9100 97,792 +0.07(+8.33%)
May 25, 2021 0.9000 0.9000 0.8000 0.8400 51,605 -0.03(-3.45%)
May 21, 2021 0.8700 0.8700 0.8700 0 -0.03(-3.33%)
May 20, 2021 0.9000 0.9000 0.8600 0.9000 18,700 +0.01(+1.12%)
May 19, 2021 0.7800 0.8900 0.7800 0.8900 39,182 -0.01(-1.11%)
May 18, 2021 0.8800 0.9000 0.8800 0.9000 32,000 +0.02(+2.27%)
May 17, 2021 0.9000 0.9000 0.7300 0.8800 23,500 -0.03(-3.30%)
May 14, 2021 0.9100 0.9100 0.9100 0.9100 900 +0.00(+0.00%)
May 13, 2021 0.9000 0.9100 0.9000 0.9100 3,610 -0.01(-1.09%)
May 12, 2021 0.8600 0.9200 0.8600 0.9200 181,925 +0.07(+8.24%)
May 11, 2021 0.7800 0.8500 0.7500 0.8500 32,895 +0.05(+6.25%)
May 10, 2021 0.7500 0.8000 0.7500 0.8000 3,250 +0.00(+0.00%)
May 07, 2021 0.8000 0.8000 0.8000 0.8000 54,150 +0.04(+5.26%)
May 06, 2021 0.8500 0.8500 0.7600 0.7600 51,250 -0.05(-6.17%)
May 05, 2021 0.9000 0.9000 0.8000 0.8100 71,820 -0.09(-10.00%)
May 04, 2021 0.9500 0.9500 0.8500 0.9000 18,621 -0.06(-6.25%)
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.