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

(TSV: CPAU )

0.2550 -0.0200 (-7.27%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 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 (%)
Jan 31, 2024 0.2550 0.2650 0.2250 0.2450 45,779 +0.00(+0.00%)
Jan 30, 2024 0.2500 0.2500 0.2450 0.2450 40,666 -0.02(-5.77%)
Jan 29, 2024 0.2600 0.2600 0.2600 0.2600 2,245 +0.00(+0.00%)
Jan 26, 2024 0.2600 0.2600 0.2500 0.2600 35,517 -0.01(-3.70%)
Jan 25, 2024 0.2750 0.2750 0.2700 0.2700 8,711 -0.01(-3.57%)
Jan 24, 2024 0.2800 0.2850 0.2800 0.2800 13,250 +0.00(+0.00%)
Jan 23, 2024 0.2800 0.2800 0.2800 0.2800 7,100 -0.00(-1.75%)
Jan 22, 2024 0.2750 0.2850 0.2700 0.2850 70,813 +0.00(+0.00%)
Jan 18, 2024 0.2850 100 +0.01(+3.64%)
Jan 17, 2024 0.3000 0.3000 0.2750 0.2750 94,550 -0.01(-5.17%)
Jan 16, 2024 0.2900 0.2900 0.2900 0.2900 63,806 +0.00(+0.00%)
Jan 15, 2024 0.3300 0.3300 0.2900 0.2900 132,819 -0.02(-6.45%)
Jan 12, 2024 0.3250 0.3250 0.2900 0.3100 247,397 -0.01(-1.59%)
Jan 11, 2024 0.3200 0.3300 0.3100 0.3150 120,309 -0.01(-3.08%)
Jan 10, 2024 0.3250 0.3300 0.3200 0.3250 222,221 +0.02(+4.84%)
Jan 09, 2024 0.3200 0.3200 0.3100 0.3100 69,250 -0.01(-3.13%)
Jan 08, 2024 0.3200 0.3200 0.3200 0.3200 103,600 +0.00(+0.00%)
Jan 05, 2024 0.3050 0.3300 0.3050 0.3200 24,300 +0.01(+3.23%)
Jan 04, 2024 0.2950 0.3100 0.2900 0.3100 93,514 +0.02(+6.90%)
Jan 03, 2024 0.2950 0.2950 0.2850 0.2900 8,543 +0.01(+1.75%)
Jan 02, 2024 0.3000 0.3000 0.2750 0.2850 154,608 -0.01(-3.39%)
Dec 29, 2023 0.2950 0 -0.04(-10.61%)
Dec 28, 2023 0.3450 0.3450 0.3150 0.3300 34,935 +0.01(+1.54%)
Dec 27, 2023 0.3450 0.3450 0.3250 0.3250 46,495 +0.01(+1.56%)
Dec 22, 2023 0.3200 0 +0.01(+3.23%)
Dec 21, 2023 0.3000 0.3250 0.3000 0.3100 84,222 -0.01(-1.59%)
Dec 20, 2023 0.3250 0.3450 0.2950 0.3150 75,342 -0.01(-1.56%)
Dec 19, 2023 0.3200 0.3200 0.3150 0.3200 22,000 +0.01(+1.59%)
Dec 18, 2023 0.3300 0.3300 0.3150 0.3150 88,812 -0.02(-4.55%)
Dec 15, 2023 0.3200 0.3300 0.3200 0.3300 6,000 -0.01(-2.94%)
Dec 14, 2023 0.3450 0.3550 0.3050 0.3400 56,650 +0.00(+0.00%)
Dec 13, 2023 0.3000 0.3500 0.2950 0.3400 161,864 +0.05(+15.25%)
Dec 12, 2023 0.2900 0.3000 0.2900 0.2950 52,384 +0.01(+1.72%)
Dec 11, 2023 0.3050 0.3100 0.2900 0.2900 86,550 -0.02(-4.92%)
Dec 08, 2023 0.3350 0.3350 0.3000 0.3050 339,368 -0.04(-10.29%)
Dec 07, 2023 0.3400 0.3400 0.3400 0.3400 12,500 +0.00(+0.00%)
Dec 06, 2023 0.3600 0.3600 0.3400 0.3400 23,146 -0.02(-5.56%)
Dec 05, 2023 0.3600 0.3600 0.3500 0.3600 30,701 -0.01(-2.70%)
Dec 04, 2023 0.3950 0.3950 0.3600 0.3700 39,739 -0.03(-6.33%)
Dec 01, 2023 0.3600 0.3950 0.3500 0.3950 153,016 +0.05(+12.86%)
Nov 30, 2023 0.3400 0.3500 0.3150 0.3500 439,326 +0.01(+1.45%)
Nov 29, 2023 0.3500 0.3550 0.3300 0.3450 121,030 -0.01(-1.43%)
Nov 28, 2023 0.3850 0.3850 0.3250 0.3500 305,798 -0.02(-5.41%)
Nov 27, 2023 0.4000 0.4000 0.3500 0.3700 261,442 -0.02(-5.13%)
Nov 24, 2023 0.4000 0.4100 0.3800 0.3900 67,539 -0.01(-2.50%)
Nov 23, 2023 0.4150 0.4150 0.4000 0.4000 36,840 -0.01(-3.61%)
Nov 22, 2023 0.4300 0.4350 0.4150 0.4150 177,150 +0.00(+0.00%)
Nov 21, 2023 0.4900 0.4900 0.4150 0.4150 254,832 -0.10(-18.63%)
Nov 20, 2023 0.5700 0.5800 0.4650 0.5100 1,301,099 +0.02(+3.03%)
Nov 17, 2023 0.5000 0.5100 0.4900 0.4950 39,500 -0.01(-1.00%)
Nov 16, 2023 0.4550 0.5000 0.4550 0.5000 80,502 +0.06(+13.64%)
Nov 15, 2023 0.4500 0.4500 0.4400 0.4400 29,602 -0.01(-2.22%)
Nov 14, 2023 0.4300 0.4500 0.4300 0.4500 27,309 +0.04(+8.43%)
Nov 13, 2023 0.4700 0.4900 0.4150 0.4150 137,360 -0.03(-5.68%)
Nov 10, 2023 0.5200 0.5300 0.4400 0.4400 96,697 -0.09(-16.98%)
Nov 09, 2023 0.5000 0.5400 0.4950 0.5300 40,501 +0.01(+1.92%)
Nov 08, 2023 0.5000 0.5500 0.5000 0.5200 163,181 +0.07(+14.29%)
Nov 07, 2023 0.4400 0.5400 0.4400 0.4550 156,130 +0.02(+4.60%)
Nov 06, 2023 0.4300 0.4400 0.4300 0.4350 59,620 +0.00(+0.00%)
Nov 03, 2023 0.4100 0.4350 0.4050 0.4350 27,863 +0.03(+8.75%)
Nov 02, 2023 0.4400 0.4450 0.4000 0.4000 106,281 -0.03(-6.98%)
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.