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

(TSV: CPAU )

0.2150 UNCHANGED
Streaming Delayed Price Updated: 3:21 PM EDT, May 31, 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 (%)
May 31, 2021 0.9100 1.190 0.9100 1.010 106,297 +0.09(+9.78%)
May 28, 2021 0.9100 0.9300 0.8500 0.9200 81,133 +0.00(+0.00%)
May 27, 2021 0.9100 0.9200 0.8500 0.9200 144,200 +0.01(+1.10%)
May 26, 2021 0.8700 0.9100 0.8700 0.9100 97,792 +0.07(+8.33%)
May 25, 2021 0.9000 0.9000 0.8000 0.8400 51,605 -0.03(-3.45%)
May 21, 2021 0.8700 0.8700 0.8700 0 -0.03(-3.33%)
May 20, 2021 0.9000 0.9000 0.8600 0.9000 18,700 +0.01(+1.12%)
May 19, 2021 0.7800 0.8900 0.7800 0.8900 39,182 -0.01(-1.11%)
May 18, 2021 0.8800 0.9000 0.8800 0.9000 32,000 +0.02(+2.27%)
May 17, 2021 0.9000 0.9000 0.7300 0.8800 23,500 -0.03(-3.30%)
May 14, 2021 0.9100 0.9100 0.9100 0.9100 900 +0.00(+0.00%)
May 13, 2021 0.9000 0.9100 0.9000 0.9100 3,610 -0.01(-1.09%)
May 12, 2021 0.8600 0.9200 0.8600 0.9200 181,925 +0.07(+8.24%)
May 11, 2021 0.7800 0.8500 0.7500 0.8500 32,895 +0.05(+6.25%)
May 10, 2021 0.7500 0.8000 0.7500 0.8000 3,250 +0.00(+0.00%)
May 07, 2021 0.8000 0.8000 0.8000 0.8000 54,150 +0.04(+5.26%)
May 06, 2021 0.8500 0.8500 0.7600 0.7600 51,250 -0.05(-6.17%)
May 05, 2021 0.9000 0.9000 0.8000 0.8100 71,820 -0.09(-10.00%)
May 04, 2021 0.9500 0.9500 0.8500 0.9000 18,621 -0.06(-6.25%)
May 03, 2021 0.8200 0.9600 0.8200 0.9600 105,331 +0.14(+17.07%)
Apr 30, 2021 0.7200 0.8200 0.7200 0.8200 53,800 +0.02(+2.50%)
Apr 29, 2021 0.7800 0.8000 0.7800 0.8000 52,802 +0.02(+2.56%)
Apr 28, 2021 0.7800 0.7800 0.7800 0.7800 500 +0.03(+4.00%)
Apr 27, 2021 0.7500 0.8000 0.7500 0.7500 52,400 +0.07(+10.29%)
Apr 26, 2021 0.7500 0.7500 0.6800 0.6800 5,200 -0.07(-9.33%)
Apr 22, 2021 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Apr 21, 2021 0.7500 0.7500 0.7500 0.7500 47,859 -0.05(-6.25%)
Apr 20, 2021 0.8100 0.8100 0.8000 0.8000 11,900 +0.07(+9.59%)
Apr 19, 2021 0.8000 0.8100 0.7300 0.7300 15,625 -0.08(-9.88%)
Apr 16, 2021 0.7800 0.8100 0.7300 0.8100 169,000 +0.09(+12.50%)
Apr 15, 2021 0.6900 0.7200 0.6500 0.7200 19,105 +0.00(+0.00%)
Apr 14, 2021 0.8000 0.8000 0.7000 0.7200 14,375 -0.09(-11.11%)
Apr 13, 2021 0.8400 0.8400 0.8100 0.8100 14,012 +0.00(+0.00%)
Apr 12, 2021 0.8200 0.8200 0.8100 0.8100 35,971 -0.01(-1.22%)
Apr 09, 2021 0.6800 0.8200 0.6800 0.8200 23,780 +0.12(+17.14%)
Apr 08, 2021 0.7200 0.7200 0.7000 0.7000 25,574 +0.00(+0.00%)
Apr 07, 2021 0.8000 0.8700 0.7000 0.7000 358,591 -0.01(-1.41%)
Apr 06, 2021 0.6200 0.7200 0.6200 0.7100 220,112 +0.11(+18.33%)
Apr 05, 2021 0.5200 0.6000 0.5200 0.6000 14,078 +0.10(+20.00%)
Apr 01, 2021 0.5000 0.5000 0.5000 0 +0.02(+4.17%)
Mar 30, 2021 0.4800 0.4800 0.4800 0 -0.06(-11.11%)
Mar 29, 2021 0.5600 0.5600 0.5100 0.5400 18,195 -0.01(-1.82%)
Mar 26, 2021 0.5200 0.5500 0.5200 0.5500 6,500 +0.06(+11.11%)
Mar 25, 2021 0.5500 0.5500 0.4900 0.4950 29,500 -0.06(-10.00%)
Mar 24, 2021 0.5500 0.6000 0.5500 0.5500 58,016 +0.00(+0.00%)
Mar 23, 2021 0.5500 0.5500 0.5500 0.5500 14,364 +0.00(+0.00%)
Mar 22, 2021 0.5200 0.5600 0.5200 0.5500 19,500 +0.03(+5.77%)
Mar 19, 2021 0.5200 0.5200 0.5100 0.5200 7,250 +0.00(+0.00%)
Mar 18, 2021 0.5500 0.5600 0.5200 0.5200 21,663 -0.02(-3.70%)
Mar 17, 2021 0.5400 0.5500 0.5400 0.5400 14,203 +0.00(+0.00%)
Mar 16, 2021 0.4900 0.5900 0.4900 0.5400 63,700 +0.06(+12.50%)
Mar 15, 2021 0.4900 0.4900 0.4800 0.4800 61,103 +0.03(+6.67%)
Mar 12, 2021 0.4350 0.5000 0.4350 0.4500 119,883 +0.02(+3.45%)
Mar 11, 2021 0.4250 0.4350 0.4250 0.4350 13,000 +0.01(+2.35%)
Mar 10, 2021 0.4250 0.4250 0.4250 0.4250 26,193 +0.02(+3.66%)
Mar 09, 2021 0.4100 0.4250 0.4100 0.4100 12,850 -0.02(-4.65%)
Mar 08, 2021 0.4250 0.4450 0.4100 0.4300 42,368 +0.03(+7.50%)
Mar 05, 2021 0.4000 0.4000 0.3300 0.4000 200,700 +0.01(+2.56%)
Mar 04, 2021 0.3300 0.4000 0.3000 0.3900 164,603 +0.06(+18.18%)
Mar 03, 2021 0.2400 0.3400 0.2400 0.3300 319,650 +0.09(+34.69%)
Mar 02, 2021 0.2300 0.2450 0.2300 0.2450 50,000 +0.01(+6.52%)
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.