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 (%)
Aug 31, 2022 0.4650 0.4650 0.4450 0.4450 21,168 -0.02(-4.30%)
Aug 30, 2022 0.4900 0.4900 0.4600 0.4650 27,754 -0.03(-7.00%)
Aug 29, 2022 0.5100 0.5100 0.4900 0.5000 78,850 -0.03(-5.66%)
Aug 26, 2022 0.5600 0.5600 0.5200 0.5300 62,178 -0.02(-3.64%)
Aug 25, 2022 0.5900 0.5900 0.5500 0.5500 19,972 -0.04(-6.78%)
Aug 24, 2022 0.6100 0.6100 0.5500 0.5900 120,298 -0.01(-1.67%)
Aug 23, 2022 0.5400 0.6000 0.5400 0.6000 28,504 +0.04(+7.14%)
Aug 22, 2022 0.5400 0.5700 0.5200 0.5600 38,169 +0.04(+7.69%)
Aug 19, 2022 0.5800 0.5800 0.5000 0.5200 109,442 -0.04(-7.14%)
Aug 18, 2022 0.5600 0.5700 0.5500 0.5600 52,975 -0.02(-3.45%)
Aug 17, 2022 0.6000 0.6000 0.5500 0.5800 77,441 -0.03(-4.92%)
Aug 16, 2022 0.6500 0.6600 0.6000 0.6100 107,161 -0.02(-3.17%)
Aug 15, 2022 0.7000 0.7000 0.6300 0.6300 36,371 -0.07(-10.00%)
Aug 12, 2022 0.6500 0.7000 0.6500 0.7000 55,028 +0.05(+7.69%)
Aug 11, 2022 0.6300 0.6500 0.6300 0.6500 42,617 +0.05(+8.33%)
Aug 10, 2022 0.6100 0.6300 0.6000 0.6000 42,165 -0.01(-1.64%)
Aug 09, 2022 0.6500 0.6500 0.6100 0.6100 63,732 -0.04(-6.15%)
Aug 08, 2022 0.6500 0.6500 0.6300 0.6500 37,922 +0.03(+4.84%)
Aug 05, 2022 0.6300 0.6600 0.6200 0.6200 23,983 -0.05(-7.46%)
Aug 04, 2022 0.6700 0.7000 0.6300 0.6700 55,605 +0.01(+1.52%)
Aug 03, 2022 0.7100 0.7100 0.6600 0.6600 82,726 -0.03(-4.35%)
Aug 02, 2022 0.6500 0.7300 0.6400 0.6900 165,557 +0.05(+7.81%)
Jul 29, 2022 0.6400 0 +0.08(+14.29%)
Jul 28, 2022 0.5600 0.6400 0.5600 0.5600 223,902 +0.02(+3.70%)
Jul 27, 2022 0.4900 0.5500 0.4800 0.5400 71,012 +0.05(+9.09%)
Jul 26, 2022 0.5200 0.5200 0.4900 0.4950 35,346 -0.03(-4.81%)
Jul 25, 2022 0.5200 0.5300 0.5100 0.5200 8,835 +0.00(+0.00%)
Jul 22, 2022 0.4600 0.5200 0.4100 0.5200 251,600 +0.11(+25.30%)
Jul 21, 2022 0.4300 0.5100 0.3900 0.4150 547,853 -0.02(-3.49%)
Jul 20, 2022 0.4200 0.4350 0.4200 0.4300 22,657 +0.03(+8.86%)
Jul 19, 2022 0.4150 0.4200 0.3950 0.3950 63,211 -0.02(-5.95%)
Jul 18, 2022 0.4000 0.4200 0.3900 0.4200 16,171 +0.02(+5.00%)
Jul 15, 2022 0.4200 0.4200 0.3950 0.4000 32,211 -0.03(-6.98%)
Jul 14, 2022 0.4200 0.4300 0.3900 0.4300 70,099 -0.01(-1.15%)
Jul 13, 2022 0.4400 0.4400 0.4150 0.4350 23,003 +0.02(+4.82%)
Jul 12, 2022 0.4250 0.4300 0.3950 0.4150 131,029 -0.03(-6.74%)
Jul 11, 2022 0.4900 0.4900 0.4450 0.4450 57,954 -0.04(-9.18%)
Jul 08, 2022 0.4700 0.4900 0.4700 0.4900 28,171 +0.02(+3.16%)
Jul 07, 2022 0.4900 0.4900 0.4700 0.4750 44,328 -0.02(-3.06%)
Jul 06, 2022 0.4900 0.4900 0.4650 0.4900 57,370 -0.02(-3.92%)
Jul 05, 2022 0.5100 0.5100 0.4700 0.5100 65,414 +0.01(+2.00%)
Jul 04, 2022 0.5200 0.5200 0.5000 0.5000 186,031 -0.02(-3.85%)
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%)
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.