|
 CAU - [Ticker: CAU] |     | | Last Trade | 0.68 | Last Trade Time | 2016-01-27 - 00:00:00 | | Variation | +0.26 (+1.61%) | Open | 0.63 | | High | 0.68 | Low | 0.63 | | Volume | 2,000 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.42 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | CAU quotes from 2000-01-01 to 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-21 | 233,800 | 3.45 | 3.45 | 3.23 | 3.33 | 00:00:00 | | 2004-10-22 | 1,284,000 | 3.28 | 3.30 | 2.74 | 2.79 | 00:00:00 | | 2004-10-25 | 915,600 | 2.79 | 2.97 | 2.51 | 2.54 | 00:00:00 | | 2004-10-26 | 803,200 | 2.70 | 2.80 | 2.58 | 2.71 | 00:00:00 | | 2004-10-27 | 417,700 | 2.74 | 2.75 | 2.57 | 2.57 | 00:00:00 | | 2004-10-28 | 407,700 | 2.64 | 2.76 | 2.58 | 2.71 | 00:00:00 | | 2004-10-29 | 458,000 | 2.74 | 2.93 | 2.74 | 2.86 | 00:00:00 | | 2004-11-01 | 570,800 | 2.89 | 3.06 | 2.81 | 2.99 | 00:00:00 | | 2004-11-02 | 501,900 | 3.00 | 3.06 | 2.84 | 2.88 | 00:00:00 | | 2004-11-03 | 4,574,900 | 1.20 | 1.60 | 1.11 | 1.37 | 00:00:00 | | 2004-11-04 | 1,461,400 | 1.31 | 1.46 | 1.31 | 1.32 | 00:00:00 | | 2004-11-05 | 954,900 | 1.31 | 1.37 | 1.22 | 1.28 | 00:00:00 | | 2004-11-08 | 1,126,800 | 1.26 | 1.27 | 1.13 | 1.22 | 00:00:00 | | 2004-11-09 | 640,500 | 1.23 | 1.27 | 1.16 | 1.21 | 00:00:00 | | 2004-11-10 | 640,300 | 1.21 | 1.22 | 1.13 | 1.16 | 00:00:00 | | 2004-11-11 | 480,000 | 1.19 | 1.19 | 1.11 | 1.14 | 00:00:00 | | 2004-11-12 | 520,000 | 1.13 | 1.28 | 1.12 | 1.27 | 00:00:00 | | 2004-11-15 | 516,400 | 1.30 | 1.30 | 1.18 | 1.19 | 00:00:00 | | 2004-11-16 | 875,500 | 1.19 | 1.35 | 1.18 | 1.33 | 00:00:00 | | 2004-11-17 | 1,233,200 | 1.35 | 1.49 | 1.34 | 1.47 | 00:00:00 | | 2004-11-18 | 800,900 | 1.46 | 1.46 | 1.33 | 1.46 | 00:00:00 | | 2004-11-19 | 595,300 | 1.48 | 1.55 | 1.45 | 1.45 | 00:00:00 | | 2004-11-22 | 412,500 | 1.45 | 1.48 | 1.35 | 1.36 | 00:00:00 | | 2004-11-23 | 327,600 | 1.33 | 1.34 | 1.18 | 1.28 | 00:00:00 | | 2004-11-24 | 303,000 | 1.29 | 1.39 | 1.28 | 1.35 | 00:00:00 | | 2004-11-26 | 129,500 | 1.39 | 1.39 | 1.34 | 1.38 | 00:00:00 | | 2004-11-29 | 497,000 | 1.36 | 1.37 | 1.28 | 1.30 | 00:00:00 | | 2004-11-30 | 600,600 | 1.34 | 1.34 | 1.19 | 1.21 | 00:00:00 | | 2004-12-01 | 493,200 | 1.25 | 1.27 | 1.18 | 1.20 | 00:00:00 | | 2004-12-02 | 368,600 | 1.20 | 1.24 | 1.19 | 1.20 | 00:00:00 | | 2004-12-03 | 261,400 | 1.21 | 1.22 | 1.15 | 1.18 | 00:00:00 | | 2004-12-06 | 299,700 | 1.16 | 1.19 | 1.14 | 1.16 | 00:00:00 | | 2004-12-07 | 263,100 | 1.16 | 1.19 | 1.12 | 1.18 | 00:00:00 | | 2004-12-08 | 211,700 | 1.18 | 1.18 | 1.11 | 1.14 | 00:00:00 | | 2004-12-09 | 386,000 | 1.11 | 1.12 | 1.06 | 1.09 | 00:00:00 | | 2004-12-10 | 320,800 | 1.10 | 1.12 | 1.06 | 1.12 | 00:00:00 | | 2004-12-13 | 420,100 | 1.12 | 1.22 | 1.12 | 1.21 | 00:00:00 | | 2004-12-14 | 189,300 | 1.21 | 1.21 | 1.13 | 1.16 | 00:00:00 | | 2004-12-15 | 181,300 | 1.18 | 1.21 | 1.15 | 1.19 | 00:00:00 | | 2004-12-16 | 99,800 | 1.19 | 1.25 | 1.17 | 1.19 | 00:00:00 | | 2004-12-17 | 91,500 | 1.19 | 1.20 | 1.11 | 1.19 | 00:00:00 | | 2004-12-20 | 211,700 | 1.19 | 1.22 | 1.15 | 1.17 | 00:00:00 | | 2004-12-21 | 73,100 | 1.16 | 1.19 | 1.16 | 1.19 | 00:00:00 | | 2004-12-22 | 211,200 | 1.18 | 1.21 | 1.18 | 1.19 | 00:00:00 | | 2004-12-23 | 129,100 | 1.20 | 1.22 | 1.19 | 1.22 | 00:00:00 | | 2004-12-27 | 257,200 | 1.19 | 1.22 | 1.18 | 1.21 | 00:00:00 | | 2004-12-28 | 304,900 | 1.21 | 1.22 | 1.18 | 1.21 | 00:00:00 | | 2004-12-29 | 212,500 | 1.20 | 1.23 | 1.20 | 1.22 | 00:00:00 | | 2004-12-30 | 863,200 | 1.23 | 1.39 | 1.23 | 1.35 | 00:00:00 | | 2004-12-31 | 286,300 | 1.35 | 1.38 | 1.26 | 1.28 | 00:00:00 | | 2005-01-03 | 230,300 | 1.32 | 1.32 | 1.20 | 1.20 | 00:00:00 | | 2005-01-04 | 397,400 | 1.20 | 1.24 | 1.13 | 1.16 | 00:00:00 | | 2005-01-05 | 144,700 | 1.15 | 1.17 | 1.13 | 1.16 | 00:00:00 | | 2005-01-06 | 118,500 | 1.15 | 1.16 | 1.14 | 1.16 | 00:00:00 | | 2005-01-07 | 226,300 | 1.15 | 1.15 | 1.11 | 1.13 | 00:00:00 | | 2005-01-10 | 257,800 | 1.08 | 1.13 | 1.06 | 1.10 | 00:00:00 | | 2005-01-11 | 493,600 | 1.05 | 1.10 | 1.00 | 1.04 | 00:00:00 | | 2005-01-12 | 155,700 | 1.03 | 1.09 | 1.02 | 1.05 | 00:00:00 | | 2005-01-13 | 67,700 | 1.05 | 1.09 | 1.05 | 1.06 | 00:00:00 | | 2005-01-14 | 166,600 | 1.06 | 1.09 | 1.03 | 1.03 | 00:00:00 | | 2005-01-18 | 38,100 | 1.02 | 1.07 | 1.01 | 1.03 | 00:00:00 | | 2005-01-19 | 96,700 | 1.05 | 1.07 | 1.02 | 1.02 | 00:00:00 | | 2005-01-20 | 133,300 | 1.02 | 1.03 | 1.01 | 1.03 | 00:00:00 | | 2005-01-21 | 125,100 | 1.01 | 1.05 | 1.01 | 1.04 | 00:00:00 | | 2005-01-24 | 283,300 | 1.04 | 1.14 | 1.03 | 1.11 | 00:00:00 | | 2005-01-25 | 546,000 | 1.11 | 1.18 | 1.07 | 1.09 | 00:00:00 | | 2005-01-26 | 123,900 | 1.13 | 1.15 | 1.09 | 1.10 | 00:00:00 | | 2005-01-27 | 115,500 | 1.13 | 1.14 | 1.07 | 1.08 | 00:00:00 | | 2005-01-28 | 105,900 | 1.08 | 1.08 | 1.05 | 1.07 | 00:00:00 | | 2005-01-31 | 224,800 | 1.05 | 1.06 | 1.01 | 1.03 | 00:00:00 | | 2005-02-01 | 83,100 | 1.04 | 1.04 | 1.02 | 1.04 | 00:00:00 | | 2005-02-02 | 136,900 | 1.03 | 1.06 | 1.02 | 1.04 | 00:00:00 | | 2005-02-03 | 277,700 | 1.02 | 1.03 | 0.99 | 1.03 | 00:00:00 | | 2005-02-04 | 132,300 | 1.02 | 1.03 | 0.99 | 1.00 | 00:00:00 | | 2005-02-07 | 468,700 | 1.00 | 1.00 | 0.90 | 0.90 | 00:00:00 | | 2005-02-08 | 378,800 | 0.91 | 0.91 | 0.82 | 0.87 | 00:00:00 | | 2005-02-09 | 356,100 | 0.89 | 0.89 | 0.82 | 0.86 | 00:00:00 | | 2005-02-10 | 285,700 | 0.86 | 0.98 | 0.86 | 0.93 | 00:00:00 | | 2005-02-11 | 125,600 | 0.98 | 0.99 | 0.91 | 0.94 | 00:00:00 | | 2005-02-14 | 113,600 | 0.97 | 0.97 | 0.93 | 0.94 | 00:00:00 | | 2005-02-15 | 142,400 | 0.95 | 0.95 | 0.91 | 0.92 | 00:00:00 | | 2005-02-16 | 136,800 | 0.92 | 0.93 | 0.91 | 0.93 | 00:00:00 | | 2005-02-17 | 90,400 | 0.93 | 0.95 | 0.92 | 0.95 | 00:00:00 | | 2005-02-18 | 69,500 | 0.95 | 0.95 | 0.92 | 0.92 | 00:00:00 | | 2005-02-22 | 216,300 | 0.93 | 0.95 | 0.90 | 0.90 | 00:00:00 | | 2005-02-23 | 172,100 | 0.90 | 0.90 | 0.85 | 0.86 | 00:00:00 | | 2005-02-24 | 320,200 | 0.85 | 0.86 | 0.75 | 0.79 | 00:00:00 | | 2005-02-25 | 274,000 | 0.78 | 0.79 | 0.76 | 0.78 | 00:00:00 | | 2005-02-28 | 259,000 | 0.78 | 0.82 | 0.77 | 0.81 | 00:00:00 | | 2005-03-01 | 75,600 | 0.81 | 0.83 | 0.80 | 0.82 | 00:00:00 | | 2005-03-02 | 132,700 | 0.82 | 0.84 | 0.82 | 0.83 | 00:00:00 | | 2005-03-03 | 131,400 | 0.82 | 0.82 | 0.79 | 0.80 | 00:00:00 | | 2005-03-04 | 92,600 | 0.80 | 0.82 | 0.80 | 0.80 | 00:00:00 | | 2005-03-07 | 131,100 | 0.79 | 0.81 | 0.79 | 0.81 | 00:00:00 | | 2005-03-08 | 194,700 | 0.81 | 0.88 | 0.80 | 0.88 | 00:00:00 | | 2005-03-09 | 150,400 | 0.88 | 0.88 | 0.83 | 0.83 | 00:00:00 | | 2005-03-10 | 152,200 | 0.85 | 0.85 | 0.81 | 0.81 | 00:00:00 | | 2005-03-11 | 173,200 | 0.81 | 0.82 | 0.77 | 0.81 | 00:00:00 | | 2005-03-14 | 234,700 | 0.81 | 0.81 | 0.75 | 0.75 | 00:00:00 | | 2005-03-15 | 356,400 | 0.76 | 0.76 | 0.72 | 0.73 | 00:00:00 | | 2005-03-16 | 247,200 | 0.74 | 0.74 | 0.73 | 0.73 | 00:00:00 | | 2005-03-17 | 155,700 | 0.79 | 0.79 | 0.73 | 0.73 | 00:00:00 | | 2005-03-18 | 928,700 | 0.74 | 0.83 | 0.74 | 0.77 | 00:00:00 | | 2005-03-21 | 404,100 | 0.78 | 0.84 | 0.78 | 0.82 | 00:00:00 | | 2005-03-22 | 310,900 | 0.83 | 0.84 | 0.81 | 0.83 | 00:00:00 | | 2005-03-23 | 95,400 | 0.82 | 0.82 | 0.80 | 0.82 | 00:00:00 | | 2005-03-24 | 216,000 | 0.81 | 0.81 | 0.78 | 0.78 | 00:00:00 | | 2005-03-28 | 164,900 | 0.78 | 0.78 | 0.75 | 0.76 | 00:00:00 | | 2005-03-29 | 141,400 | 0.75 | 0.78 | 0.72 | 0.72 | 00:00:00 | | 2005-03-30 | 232,900 | 0.72 | 0.74 | 0.71 | 0.72 | 00:00:00 | | 2005-03-31 | 67,400 | 0.71 | 0.73 | 0.70 | 0.72 | 00:00:00 | | 2005-04-01 | 104,700 | 0.72 | 0.74 | 0.71 | 0.72 | 00:00:00 | | 2005-04-04 | 205,100 | 0.72 | 0.73 | 0.67 | 0.68 | 00:00:00 | | 2005-04-05 | 197,400 | 0.70 | 0.71 | 0.68 | 0.69 | 00:00:00 | | 2005-04-06 | 144,400 | 0.71 | 0.72 | 0.69 | 0.72 | 00:00:00 | | 2005-04-07 | 96,900 | 0.72 | 0.73 | 0.69 | 0.71 | 00:00:00 | | 2005-04-08 | 62,400 | 0.72 | 0.72 | 0.69 | 0.69 | 00:00:00 | | 2005-04-11 | 124,700 | 0.69 | 0.73 | 0.68 | 0.68 | 00:00:00 | | 2005-04-12 | 145,300 | 0.70 | 0.70 | 0.68 | 0.68 | 00:00:00 | | 2005-04-13 | 91,200 | 0.66 | 0.70 | 0.66 | 0.68 | 00:00:00 | | 2005-04-14 | 124,500 | 0.68 | 0.70 | 0.66 | 0.67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
