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

(TSV: CPAU )

0.2000 -0.0050 (-2.44%)
Streaming Delayed Price Updated: 10:44 AM EDT, Jul 17, 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 (%)
Jul 17, 2024 0.2050 0.2050 0.2000 0.2000 45,000 -0.00(-2.44%)
Jul 16, 2024 0.1900 0.2100 0.1900 0.2050 79,600 +0.00(+2.50%)
Jul 15, 2024 0.1750 0.2100 0.1750 0.2000 108,886 +0.03(+14.29%)
Jul 12, 2024 0.1750 0.1750 0.1700 0.1750 123,662 +0.00(+2.94%)
Jul 11, 2024 0.1800 0.1800 0.1700 0.1700 98,880 -0.01(-5.56%)
Jul 10, 2024 0.1750 0.1800 0.1750 0.1800 14,500 +0.00(+0.00%)
Jul 09, 2024 0.1850 0.1850 0.1800 0.1800 1,000 +0.00(+0.00%)
Jul 08, 2024 0.1850 0.1850 0.1800 0.1800 56,500 +0.00(+0.00%)
Jul 05, 2024 0.1800 0.1800 0.1800 0.1800 2,000 +0.00(+0.00%)
Jul 04, 2024 0.1850 0.1850 0.1800 0.1800 2,000 +0.01(+2.86%)
Jul 03, 2024 0.1800 0.1800 0.1750 0.1750 7,260 +0.00(+0.00%)
Jul 02, 2024 0.1800 0.1800 0.1750 0.1750 33,428 -0.01(-2.78%)
Jun 28, 2024 0.1800 0 -0.01(-2.70%)
Jun 27, 2024 0.1850 0.1850 0.1800 0.1850 64,500 +0.00(+0.00%)
Jun 26, 2024 0.1900 0.1900 0.1850 0.1850 25,000 +0.01(+2.78%)
Jun 25, 2024 0.1900 0.1900 0.1800 0.1800 26,000 -0.01(-5.26%)
Jun 24, 2024 0.1900 0.1900 0.1900 0.1900 5,000 +0.01(+2.70%)
Jun 21, 2024 0.1900 0.1900 0.1850 0.1850 28,600 -0.02(-7.50%)
Jun 20, 2024 0.1950 0.2000 0.1950 0.2000 19,531 -0.01(-4.76%)
Jun 18, 2024 0.2100 410 -0.01(-2.33%)
Jun 17, 2024 0.1850 0.2150 0.1850 0.2150 56,541 +0.02(+10.26%)
Jun 14, 2024 0.1950 0.2100 0.1950 0.1950 15,500 -0.02(-9.30%)
Jun 13, 2024 0.2000 0.2150 0.2000 0.2150 85,500 +0.00(+0.00%)
Jun 12, 2024 0.2050 0.2150 0.2050 0.2150 15,485 +0.01(+4.88%)
Jun 11, 2024 0.1900 0.2100 0.1900 0.2050 136,900 +0.01(+7.89%)
Jun 10, 2024 0.1800 0.1900 0.1700 0.1900 130,500 +0.01(+5.56%)
Jun 07, 2024 0.1900 0.1900 0.1750 0.1800 179,529 -0.01(-5.26%)
Jun 06, 2024 0.2100 0.2100 0.1900 0.1900 207,215 -0.01(-5.00%)
Jun 05, 2024 0.2000 0.2000 0.2000 0.2000 7,900 -0.00(-2.44%)
Jun 04, 2024 0.2000 0.2050 0.2000 0.2050 21,690 +0.00(+0.00%)
Jun 03, 2024 0.2100 0.2100 0.2050 0.2050 10,739 -0.01(-4.65%)
May 31, 2024 0.2150 0.2150 0.2150 0.2150 11,365 +0.00(+0.00%)
May 30, 2024 0.2150 0.2150 0.2100 0.2150 46,834 -0.01(-2.27%)
May 29, 2024 0.2150 0.2200 0.2100 0.2200 6,000 +0.01(+4.76%)
May 28, 2024 0.2300 0.2300 0.2050 0.2100 54,120 -0.02(-6.67%)
May 27, 2024 0.2300 0.2300 0.2200 0.2250 13,550 +0.01(+2.27%)
May 24, 2024 0.2250 0.2250 0.2100 0.2200 90,755 -0.01(-4.35%)
May 23, 2024 0.2200 0.2300 0.2200 0.2300 15,650 +0.00(+0.00%)
May 22, 2024 0.2400 0.2400 0.2300 0.2300 28,197 -0.00(-2.13%)
May 21, 2024 0.2550 0.2550 0.2300 0.2350 120,651 -0.03(-9.62%)
May 17, 2024 0.2600 0 -0.02(-7.14%)
May 16, 2024 0.2800 0.2850 0.2750 0.2800 249,600 +0.01(+1.82%)
May 15, 2024 0.2700 0.2750 0.2600 0.2750 28,500 +0.01(+1.85%)
May 14, 2024 0.2600 0.2700 0.2600 0.2700 52,945 +0.01(+1.89%)
May 13, 2024 0.2500 0.2650 0.2500 0.2650 9,735 +0.01(+3.92%)
May 10, 2024 0.2550 0.2650 0.2550 0.2550 46,050 -0.02(-7.27%)
May 09, 2024 0.2500 0.2750 0.2500 0.2750 66,500 +0.03(+10.00%)
May 08, 2024 0.2700 0.2700 0.2500 0.2500 45,500 -0.02(-7.41%)
May 07, 2024 0.2800 0.2850 0.2700 0.2700 18,807 -0.02(-6.90%)
May 06, 2024 0.2950 0.3000 0.2900 0.2900 56,553 -0.01(-1.69%)
May 03, 2024 0.3000 0.3000 0.2900 0.2950 161,960 +0.00(+0.00%)
May 02, 2024 0.2850 0.2950 0.2850 0.2950 93,400 +0.01(+3.51%)
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.