Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: CPAU )

0.2550 -0.0050 (-1.92%)
Streaming Delayed Price Updated: 12:57 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 0.2600 0.2600 0.2550 0.2550 33,000 -0.01(-1.92%)
Apr 25, 2024 0.2500 0.2600 0.2500 0.2600 23,500 +0.01(+4.00%)
Apr 24, 2024 0.2500 0.2500 0.2450 0.2500 13,380 +0.02(+6.38%)
Apr 23, 2024 0.2350 0.2350 0.2300 0.2350 45,500 +0.00(+2.17%)
Apr 22, 2024 0.2550 0.2550 0.2300 0.2300 37,921 -0.02(-8.00%)
Apr 19, 2024 0.2450 0.2500 0.2450 0.2500 5,540 +0.01(+2.04%)
Apr 18, 2024 0.2450 0.2450 0.2450 0.2450 2,600 -0.02(-5.77%)
Apr 17, 2024 0.2500 0.2600 0.2450 0.2600 19,000 +0.00(+0.00%)
Apr 16, 2024 0.2450 0.2600 0.2450 0.2600 7,521 +0.01(+1.96%)
Apr 15, 2024 0.2600 0.2600 0.2500 0.2550 29,806 +0.00(+0.00%)
Apr 12, 2024 0.2550 0.2700 0.2500 0.2550 339,215 +0.00(+0.00%)
Apr 11, 2024 0.2700 0.2700 0.2500 0.2550 88,571 -0.01(-3.77%)
Apr 10, 2024 0.2750 0.2750 0.2550 0.2650 121,000 -0.02(-5.36%)
Apr 09, 2024 0.3000 0.3050 0.2750 0.2800 377,466 -0.00(-1.75%)
Apr 08, 2024 0.3100 0.3100 0.2850 0.2850 23,957 -0.02(-5.00%)
Apr 05, 2024 0.2800 0.3000 0.2800 0.3000 136,828 +0.01(+3.45%)
Apr 04, 2024 0.2850 0.2950 0.2800 0.2900 38,344 +0.01(+1.75%)
Apr 03, 2024 0.2600 0.2900 0.2550 0.2850 157,922 +0.03(+11.76%)
Apr 02, 2024 0.2500 0.2700 0.2450 0.2550 182,020 +0.02(+8.51%)
Apr 01, 2024 0.2300 0.2500 0.2250 0.2350 221,050 +0.00(+2.17%)
Mar 28, 2024 0.2300 0 +0.03(+15.00%)
Mar 27, 2024 0.2000 0.2050 0.2000 0.2000 39,235 +0.00(+0.00%)
Mar 26, 2024 0.2250 0.2250 0.2000 0.2000 64,347 -0.03(-13.04%)
Mar 25, 2024 0.2350 0.2350 0.2300 0.2300 49,877 +0.00(+0.00%)
Mar 22, 2024 0.2500 0.2500 0.2250 0.2300 14,841 -0.01(-6.12%)
Mar 21, 2024 0.2200 0.2450 0.2200 0.2450 78,350 +0.01(+6.52%)
Mar 20, 2024 0.2100 0.2300 0.2000 0.2300 44,510 +0.02(+9.52%)
Mar 19, 2024 0.2150 0.2150 0.2050 0.2100 23,000 -0.02(-6.67%)
Mar 18, 2024 0.2200 0.2250 0.2200 0.2250 13,582 +0.00(+0.00%)
Mar 15, 2024 0.2150 0.2250 0.2150 0.2250 12,200 +0.02(+7.14%)
Mar 14, 2024 0.1900 0.2200 0.1900 0.2100 113,869 +0.01(+7.69%)
Mar 13, 2024 0.2150 0.2150 0.1900 0.1950 96,424 -0.02(-9.30%)
Mar 12, 2024 0.2050 0.2150 0.2050 0.2150 65,059 +0.01(+4.88%)
Mar 11, 2024 0.2200 0.2200 0.2050 0.2050 31,906 -0.02(-6.82%)
Mar 08, 2024 0.2400 0.2400 0.2200 0.2200 33,386 -0.01(-6.38%)
Mar 07, 2024 0.2250 0.2400 0.2250 0.2350 20,356 +0.00(+2.17%)
Mar 06, 2024 0.2250 0.2450 0.2250 0.2300 86,587 +0.02(+6.98%)
Mar 05, 2024 0.2200 0.2350 0.2150 0.2150 32,212 +0.01(+4.88%)
Mar 04, 2024 0.2250 0.2500 0.2050 0.2050 281,357 -0.02(-6.82%)
Mar 01, 2024 0.2000 0.2300 0.1950 0.2200 161,701 +0.03(+15.79%)
Feb 29, 2024 0.2000 0.2000 0.1900 0.1900 77,868 +0.01(+5.56%)
Feb 28, 2024 0.2000 0.2000 0.1800 0.1800 157,500 -0.02(-10.00%)
Feb 27, 2024 0.1900 0.2050 0.1900 0.2000 25,294 +0.00(+0.00%)
Feb 26, 2024 0.2050 0.2050 0.1850 0.2000 52,889 -0.00(-2.44%)
Feb 23, 2024 0.2050 0.2050 0.1800 0.2050 72,216 +0.00(+0.00%)
Feb 22, 2024 0.2100 0.2200 0.2000 0.2050 180,075 -0.01(-2.38%)
Feb 21, 2024 0.2100 0.2100 0.2050 0.2100 10,292 +0.00(+0.00%)
Feb 20, 2024 0.2150 0.2200 0.2100 0.2100 18,631 -0.01(-4.55%)
Feb 16, 2024 0.2200 0 -0.01(-2.22%)
Feb 15, 2024 0.2250 0.2250 0.2250 0.2250 6,000 +0.00(+0.00%)
Feb 14, 2024 0.2300 0.2400 0.2200 0.2250 42,048 -0.01(-2.17%)
Feb 13, 2024 0.2400 0.2400 0.2300 0.2300 1,947 -0.01(-4.17%)
Feb 12, 2024 0.2450 0.2450 0.2400 0.2400 13,800 +0.01(+4.35%)
Feb 09, 2024 0.2500 0.2500 0.2250 0.2300 53,200 -0.00(-2.13%)
Feb 08, 2024 0.2350 0.2350 0.2250 0.2350 175,500 -0.01(-2.08%)
Feb 07, 2024 0.2500 0.2500 0.2400 0.2400 52,000 -0.01(-4.00%)
Feb 06, 2024 0.2400 0.2500 0.2400 0.2500 64,194 +0.01(+2.04%)
Feb 05, 2024 0.2550 0.2550 0.2400 0.2450 64,501 -0.02(-5.77%)
Feb 02, 2024 0.2550 0.2600 0.2550 0.2600 3,941 +0.01(+1.96%)
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.