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 (%)
Sep 30, 2022 0.4600 0.5300 0.4300 0.4300 187,333 -0.01(-2.27%)
Sep 29, 2022 0.4000 0.4400 0.4000 0.4400 33,924 +0.03(+6.02%)
Sep 28, 2022 0.3400 0.4150 0.3400 0.4150 62,500 +0.07(+18.57%)
Sep 27, 2022 0.3750 0.3900 0.3500 0.3500 70,185 -0.02(-4.11%)
Sep 26, 2022 0.3800 0.3900 0.3650 0.3650 34,418 -0.03(-6.41%)
Sep 23, 2022 0.4250 0.4300 0.3900 0.3900 60,093 -0.04(-10.34%)
Sep 22, 2022 0.4800 0.4900 0.4350 0.4350 57,857 -0.02(-4.40%)
Sep 21, 2022 0.4600 0.4600 0.4550 0.4550 24,500 +0.00(+0.00%)
Sep 20, 2022 0.4650 0.4650 0.4500 0.4550 30,285 +0.00(+0.00%)
Sep 19, 2022 0.4700 0.4700 0.4550 0.4550 45,221 -0.02(-5.21%)
Sep 16, 2022 0.4500 0.4800 0.4400 0.4800 36,645 +0.03(+6.67%)
Sep 15, 2022 0.4850 0.5200 0.4500 0.4500 52,083 -0.02(-4.26%)
Sep 14, 2022 0.4800 0.4800 0.4600 0.4700 11,844 -0.01(-2.08%)
Sep 13, 2022 0.5000 0.5100 0.4800 0.4800 46,694 -0.02(-4.00%)
Sep 12, 2022 0.5100 0.5300 0.4900 0.5000 275,082 -0.01(-1.96%)
Sep 09, 2022 0.5000 0.5100 0.5000 0.5100 171,454 +0.01(+2.00%)
Sep 08, 2022 0.5000 0.5000 0.4900 0.5000 107,166 +0.00(+0.00%)
Sep 07, 2022 0.4650 0.5000 0.4650 0.5000 158,940 +0.05(+12.36%)
Sep 06, 2022 0.4800 0.4800 0.4450 0.4450 40,948 -0.02(-3.26%)
Sep 02, 2022 0.4600 0 +0.00(+0.00%)
Sep 01, 2022 0.4500 0.4600 0.4500 0.4600 40,616 +0.02(+3.37%)
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%)
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.