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 31, 2023 0.4500 0.4650 0.4500 0.4600 35,807 +0.03(+6.98%)
Jul 28, 2023 0.4450 0.4450 0.4230 0.4300 16,402 -0.02(-5.08%)
Jul 27, 2023 0.4500 0.4530 0.4300 0.4530 18,148 -0.01(-1.52%)
Jul 26, 2023 0.4500 0.4600 0.4400 0.4600 17,650 +0.00(+0.00%)
Jul 25, 2023 0.4750 0.4800 0.4500 0.4600 67,242 -0.03(-6.12%)
Jul 24, 2023 0.4900 0.4900 0.4900 0.4900 2,500 -0.01(-2.00%)
Jul 21, 2023 0.4950 0.5000 0.4900 0.5000 38,000 +0.01(+2.04%)
Jul 20, 2023 0.5000 0.5000 0.4900 0.4900 55,400 -0.01(-2.00%)
Jul 19, 2023 0.5200 0.5200 0.5000 0.5000 28,150 -0.01(-1.96%)
Jul 18, 2023 0.4800 0.5200 0.4800 0.5100 82,446 +0.04(+8.51%)
Jul 17, 2023 0.4700 0.4800 0.4600 0.4700 16,840 +0.00(+0.00%)
Jul 14, 2023 0.4600 0.4700 0.4600 0.4700 8,199 -0.02(-4.08%)
Jul 13, 2023 0.5000 0.5200 0.4900 0.4900 95,261 -0.01(-2.00%)
Jul 12, 2023 0.4600 0.5000 0.4600 0.5000 95,307 +0.04(+8.70%)
Jul 11, 2023 0.4500 0.4800 0.4500 0.4600 58,416 +0.03(+5.75%)
Jul 10, 2023 0.4200 0.4350 0.4200 0.4350 59,065 +0.02(+4.82%)
Jul 07, 2023 0.4000 0.4150 0.4000 0.4150 42,510 +0.02(+5.06%)
Jul 06, 2023 0.3750 0.3950 0.3750 0.3950 25,281 +0.04(+9.72%)
Jul 05, 2023 0.3650 0.3650 0.3500 0.3600 78,917 -0.02(-5.26%)
Jul 04, 2023 0.4050 0.4050 0.3800 0.3800 16,000 -0.02(-3.80%)
Jun 30, 2023 0.3950 0 +0.02(+5.33%)
Jun 29, 2023 0.3700 0.3850 0.3700 0.3750 101,557 -0.01(-1.32%)
Jun 28, 2023 0.3850 0.3850 0.3750 0.3800 42,856 -0.04(-9.52%)
Jun 27, 2023 0.4150 0.4200 0.4000 0.4200 29,841 +0.00(+0.00%)
Jun 26, 2023 0.4000 0.4200 0.4000 0.4200 42,715 +0.01(+3.70%)
Jun 23, 2023 0.3650 0.4100 0.3650 0.4050 72,489 +0.04(+9.46%)
Jun 22, 2023 0.3700 0.3700 0.3700 0.3700 24,742 +0.00(+0.00%)
Jun 21, 2023 0.3900 0.3900 0.3700 0.3700 12,839 +0.00(+0.00%)
Jun 20, 2023 0.3700 0.3700 0.3700 0.3700 3,072 -0.03(-7.50%)
Jun 16, 2023 0.4000 0 +0.01(+2.56%)
Jun 15, 2023 0.3800 0.3800 0.3800 0.3900 31,116 +0.02(+5.41%)
Jun 14, 2023 0.3800 0.3800 0.3700 0.3700 6,465 -0.01(-2.63%)
Jun 13, 2023 0.3900 0.3900 0.3800 0.3800 27,988 +0.00(+0.00%)
Jun 12, 2023 0.3900 0.3900 0.3850 0.3800 31,250 -0.01(-2.56%)
Jun 09, 2023 0.3900 0.4250 0.3800 0.3900 69,656 -0.01(-2.50%)
Jun 08, 2023 0.4000 0.4000 0.3900 0.4000 6,336 +0.00(+0.00%)
Jun 07, 2023 0.4000 0.4000 0.4000 0.4000 5,000 +0.02(+3.90%)
Jun 06, 2023 0.3900 0.3900 0.3850 0.3850 10,676 -0.02(-3.75%)
Jun 05, 2023 0.4100 0.4200 0.4000 0.4000 32,650 -0.02(-4.76%)
Jun 02, 2023 0.4100 0.4200 0.4100 0.4200 10,140 -0.01(-2.33%)
Jun 01, 2023 0.4050 0.4300 0.4050 0.4300 51,230 +0.03(+7.50%)
May 31, 2023 0.3850 0.4000 0.3850 0.4000 46,873 +0.02(+3.90%)
May 30, 2023 0.4100 0.4250 0.3850 0.3850 25,195 -0.02(-4.94%)
May 29, 2023 0.4400 0.4400 0.4050 0.4050 20,385 -0.01(-3.57%)
May 26, 2023 0.3850 0.4200 0.3800 0.4200 71,900 +0.03(+9.09%)
May 25, 2023 0.4150 0.4200 0.3850 0.3850 15,933 -0.02(-6.10%)
May 24, 2023 0.4350 0.4350 0.4100 0.4100 13,500 -0.03(-5.75%)
May 23, 2023 0.4600 0.4800 0.4350 0.4350 26,686 -0.03(-5.43%)
May 19, 2023 0.4600 0 +0.02(+4.55%)
May 18, 2023 0.4450 0.4650 0.4400 0.4400 85,300 +0.03(+7.32%)
May 17, 2023 0.4000 0.4100 0.3800 0.4100 121,069 +0.02(+5.13%)
May 16, 2023 0.4450 0.4450 0.3900 0.3900 179,093 -0.04(-10.34%)
May 15, 2023 0.4450 0.4450 0.4350 0.4350 48,286 -0.01(-2.25%)
May 12, 2023 0.4600 0.4600 0.4400 0.4450 64,750 +0.01(+2.30%)
May 11, 2023 0.4550 0.4600 0.4350 0.4350 21,565 -0.03(-5.43%)
May 10, 2023 0.4650 0.4750 0.4600 0.4600 18,000 -0.03(-7.07%)
May 09, 2023 0.4950 0.4950 0.4950 0.4950 5,000 +0.03(+5.32%)
May 08, 2023 0.5100 0.5100 0.4650 0.4700 50,300 -0.03(-6.00%)
May 05, 2023 0.5100 0.5100 0.4900 0.5000 40,927 +0.00(+0.00%)
May 04, 2023 0.4950 0.5300 0.4800 0.5000 75,839 +0.01(+1.01%)
May 03, 2023 0.5000 0.5000 0.4900 0.4950 22,565 +0.01(+1.02%)
May 02, 2023 0.4350 0.5000 0.4350 0.4900 130,669 +0.04(+8.89%)
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.