|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-14 | 124,500 | 0.68 | 0.70 | 0.66 | 0.67 | 00:00:00 | | 2005-04-15 | 324,400 | 0.67 | 0.68 | 0.64 | 0.67 | 00:00:00 | | 2005-04-18 | 144,100 | 0.67 | 0.68 | 0.64 | 0.67 | 00:00:00 | | 2005-04-19 | 407,400 | 0.66 | 0.69 | 0.64 | 0.69 | 00:00:00 | | 2005-04-20 | 151,500 | 0.69 | 0.70 | 0.68 | 0.70 | 00:00:00 | | 2005-04-21 | 138,400 | 0.69 | 0.69 | 0.66 | 0.68 | 00:00:00 | | 2005-04-22 | 172,600 | 0.69 | 0.70 | 0.66 | 0.67 | 00:00:00 | | 2005-04-25 | 51,000 | 0.67 | 0.70 | 0.66 | 0.68 | 00:00:00 | | 2005-04-26 | 45,500 | 0.67 | 0.69 | 0.67 | 0.67 | 00:00:00 | | 2005-04-27 | 213,700 | 0.68 | 0.69 | 0.66 | 0.66 | 00:00:00 | | 2005-04-28 | 87,400 | 0.66 | 0.67 | 0.65 | 0.66 | 00:00:00 | | 2005-04-29 | 60,600 | 0.66 | 0.68 | 0.65 | 0.67 | 00:00:00 | | 2005-05-02 | 163,400 | 0.68 | 0.68 | 0.66 | 0.68 | 00:00:00 | | 2005-05-03 | 135,600 | 0.67 | 0.68 | 0.67 | 0.67 | 00:00:00 | | 2005-05-04 | 105,100 | 0.67 | 0.70 | 0.65 | 0.70 | 00:00:00 | | 2005-05-05 | 60,000 | 0.69 | 0.70 | 0.68 | 0.68 | 00:00:00 | | 2005-05-06 | 66,600 | 0.68 | 0.69 | 0.66 | 0.68 | 00:00:00 | | 2005-05-09 | 27,100 | 0.68 | 0.68 | 0.67 | 0.68 | 00:00:00 | | 2005-05-10 | 67,800 | 0.67 | 0.68 | 0.67 | 0.67 | 00:00:00 | | 2005-05-11 | 142,200 | 0.68 | 0.68 | 0.66 | 0.66 | 00:00:00 | | 2005-05-12 | 72,800 | 0.66 | 0.67 | 0.65 | 0.65 | 00:00:00 | | 2005-05-13 | 72,900 | 0.65 | 0.67 | 0.65 | 0.66 | 00:00:00 | | 2005-05-16 | 82,300 | 0.66 | 0.67 | 0.65 | 0.65 | 00:00:00 | | 2005-05-17 | 36,400 | 0.65 | 0.66 | 0.64 | 0.66 | 00:00:00 | | 2005-05-18 | 43,800 | 0.66 | 0.66 | 0.62 | 0.63 | 00:00:00 | | 2005-05-19 | 63,700 | 0.64 | 0.65 | 0.62 | 0.63 | 00:00:00 | | 2005-05-20 | 32,300 | 0.64 | 0.64 | 0.62 | 0.64 | 00:00:00 | | 2005-05-23 | 33,500 | 0.63 | 0.64 | 0.63 | 0.64 | 00:00:00 | | 2005-05-24 | 35,300 | 0.64 | 0.65 | 0.63 | 0.65 | 00:00:00 | | 2005-05-25 | 44,100 | 0.65 | 0.65 | 0.64 | 0.64 | 00:00:00 | | 2005-05-26 | 27,200 | 0.63 | 0.65 | 0.63 | 0.64 | 00:00:00 | | 2005-05-27 | 86,300 | 0.65 | 0.67 | 0.64 | 0.67 | 00:00:00 | | 2005-05-31 | 228,700 | 0.63 | 0.74 | 0.63 | 0.74 | 00:00:00 | | 2005-06-01 | 441,000 | 0.74 | 0.82 | 0.74 | 0.81 | 00:00:00 | | 2005-06-02 | 73,000 | 0.80 | 0.81 | 0.76 | 0.76 | 00:00:00 | | 2005-06-03 | 41,600 | 0.80 | 0.80 | 0.78 | 0.78 | 00:00:00 | | 2005-06-06 | 56,000 | 0.78 | 0.81 | 0.78 | 0.80 | 00:00:00 | | 2005-06-07 | 67,700 | 0.79 | 0.80 | 0.75 | 0.78 | 00:00:00 | | 2005-06-08 | 38,900 | 0.78 | 0.80 | 0.78 | 0.79 | 00:00:00 | | 2005-06-09 | 294,000 | 0.75 | 0.75 | 0.69 | 0.70 | 00:00:00 | | 2005-06-10 | 78,500 | 0.71 | 0.75 | 0.66 | 0.74 | 00:00:00 | | 2005-06-13 | 73,100 | 0.74 | 0.77 | 0.72 | 0.76 | 00:00:00 | | 2005-06-14 | 27,400 | 0.78 | 0.78 | 0.73 | 0.75 | 00:00:00 | | 2005-06-15 | 199,800 | 0.73 | 0.75 | 0.72 | 0.75 | 00:00:00 | | 2005-06-16 | 113,600 | 0.75 | 0.78 | 0.75 | 0.78 | 00:00:00 | | 2005-06-17 | 86,600 | 0.78 | 0.78 | 0.76 | 0.78 | 00:00:00 | | 2005-06-20 | 65,300 | 0.78 | 0.79 | 0.74 | 0.74 | 00:00:00 | | 2005-06-21 | 24,500 | 0.74 | 0.77 | 0.74 | 0.76 | 00:00:00 | | 2005-06-22 | 7,200 | 0.75 | 0.76 | 0.73 | 0.76 | 00:00:00 | | 2005-06-23 | 33,300 | 0.76 | 0.78 | 0.74 | 0.76 | 00:00:00 | | 2005-06-24 | 18,800 | 0.78 | 0.78 | 0.76 | 0.76 | 00:00:00 | | 2005-06-27 | 18,400 | 0.75 | 0.76 | 0.74 | 0.74 | 00:00:00 | | 2005-06-28 | 33,200 | 0.75 | 0.75 | 0.72 | 0.73 | 00:00:00 | | 2005-06-29 | 113,300 | 0.73 | 0.74 | 0.71 | 0.71 | 00:00:00 | | 2005-06-30 | 229,800 | 0.71 | 0.71 | 0.65 | 0.69 | 00:00:00 | | 2005-07-01 | 118,600 | 0.66 | 0.69 | 0.66 | 0.66 | 00:00:00 | | 2005-07-05 | 32,100 | 0.66 | 0.67 | 0.65 | 0.67 | 00:00:00 | | 2005-07-06 | 44,300 | 0.66 | 0.68 | 0.66 | 0.68 | 00:00:00 | | 2005-07-07 | 42,600 | 0.68 | 0.68 | 0.65 | 0.66 | 00:00:00 | | 2005-07-08 | 38,600 | 0.66 | 0.69 | 0.65 | 0.69 | 00:00:00 | | 2005-07-11 | 44,300 | 0.68 | 0.68 | 0.65 | 0.68 | 00:00:00 | | 2005-07-12 | 31,600 | 0.66 | 0.69 | 0.66 | 0.68 | 00:00:00 | | 2005-07-13 | 39,800 | 0.66 | 0.69 | 0.66 | 0.66 | 00:00:00 | | 2005-07-14 | 129,900 | 0.66 | 0.70 | 0.66 | 0.69 | 00:00:00 | | 2005-07-15 | 195,900 | 0.67 | 0.70 | 0.67 | 0.67 | 00:00:00 | | 2005-07-18 | 23,700 | 0.69 | 0.69 | 0.66 | 0.68 | 00:00:00 | | 2005-07-19 | 56,000 | 0.67 | 0.68 | 0.66 | 0.67 | 00:00:00 | | 2005-07-20 | 98,500 | 0.67 | 0.68 | 0.66 | 0.68 | 00:00:00 | | 2005-07-21 | 75,100 | 0.69 | 0.74 | 0.69 | 0.72 | 00:00:00 | | 2005-07-22 | 21,600 | 0.71 | 0.73 | 0.71 | 0.72 | 00:00:00 | | 2005-07-25 | 38,700 | 0.71 | 0.73 | 0.70 | 0.72 | 00:00:00 | | 2005-07-26 | 48,400 | 0.71 | 0.71 | 0.69 | 0.69 | 00:00:00 | | 2005-07-27 | 18,700 | 0.69 | 0.69 | 0.68 | 0.68 | 00:00:00 | | 2005-07-28 | 74,000 | 0.68 | 0.68 | 0.66 | 0.66 | 00:00:00 | | 2005-07-29 | 115,000 | 0.66 | 0.66 | 0.63 | 0.64 | 00:00:00 | | 2005-08-01 | 95,800 | 0.64 | 0.64 | 0.61 | 0.63 | 00:00:00 | | 2005-08-02 | 47,900 | 0.64 | 0.66 | 0.63 | 0.66 | 00:00:00 | | 2005-08-03 | 58,200 | 0.66 | 0.67 | 0.63 | 0.65 | 00:00:00 | | 2005-08-04 | 43,800 | 0.65 | 0.70 | 0.65 | 0.67 | 00:00:00 | | 2005-08-05 | 49,600 | 0.69 | 0.69 | 0.66 | 0.67 | 00:00:00 | | 2005-08-08 | 31,600 | 0.67 | 0.67 | 0.63 | 0.63 | 00:00:00 | | 2005-08-09 | 201,300 | 0.63 | 0.63 | 0.60 | 0.61 | 00:00:00 | | 2005-08-10 | 41,600 | 0.61 | 0.63 | 0.61 | 0.63 | 00:00:00 | | 2005-08-11 | 176,100 | 0.63 | 0.70 | 0.63 | 0.68 | 00:00:00 | | 2005-08-12 | 134,600 | 0.68 | 0.73 | 0.68 | 0.73 | 00:00:00 | | 2005-08-15 | 28,800 | 0.75 | 0.75 | 0.70 | 0.70 | 00:00:00 | | 2005-08-16 | 25,100 | 0.71 | 0.73 | 0.68 | 0.69 | 00:00:00 | | 2005-08-17 | 106,300 | 0.71 | 0.73 | 0.67 | 0.67 | 00:00:00 | | 2005-08-18 | 42,100 | 0.67 | 0.72 | 0.67 | 0.69 | 00:00:00 | | 2005-08-19 | 84,000 | 0.69 | 0.69 | 0.66 | 0.68 | 00:00:00 | | 2005-08-22 | 111,000 | 0.66 | 0.72 | 0.66 | 0.71 | 00:00:00 | | 2005-08-23 | 26,700 | 0.72 | 0.72 | 0.70 | 0.70 | 00:00:00 | | 2005-08-24 | 52,600 | 0.65 | 0.73 | 0.65 | 0.70 | 00:00:00 | | 2005-08-25 | 30,400 | 0.71 | 0.71 | 0.66 | 0.66 | 00:00:00 | | 2005-08-26 | 38,200 | 0.65 | 0.69 | 0.64 | 0.67 | 00:00:00 | | 2005-08-29 | 4,900 | 0.68 | 0.70 | 0.66 | 0.68 | 00:00:00 | | 2005-08-30 | 28,400 | 0.65 | 0.66 | 0.65 | 0.65 | 00:00:00 | | 2005-08-31 | 102,800 | 0.65 | 0.67 | 0.63 | 0.63 | 00:00:00 | | 2005-09-01 | 33,300 | 0.65 | 0.68 | 0.64 | 0.66 | 00:00:00 | | 2005-09-02 | 34,300 | 0.67 | 0.67 | 0.64 | 0.67 | 00:00:00 | | 2005-09-06 | 40,800 | 0.67 | 0.67 | 0.64 | 0.66 | 00:00:00 | | 2005-09-07 | 52,700 | 0.67 | 0.67 | 0.64 | 0.64 | 00:00:00 | | 2005-09-08 | 51,900 | 0.66 | 0.68 | 0.66 | 0.66 | 00:00:00 | | 2005-09-09 | 235,700 | 0.65 | 0.68 | 0.60 | 0.62 | 00:00:00 | | 2005-09-12 | 231,300 | 0.61 | 0.63 | 0.60 | 0.61 | 00:00:00 | | 2005-09-13 | 165,400 | 0.60 | 0.63 | 0.57 | 0.57 | 00:00:00 | | 2005-09-14 | 250,300 | 0.58 | 0.64 | 0.58 | 0.62 | 00:00:00 | | 2005-09-15 | 189,100 | 0.62 | 0.68 | 0.62 | 0.68 | 00:00:00 | | 2005-09-16 | 424,100 | 0.69 | 0.75 | 0.68 | 0.74 | 00:00:00 | | 2005-09-19 | 388,600 | 0.76 | 0.80 | 0.72 | 0.72 | 00:00:00 | | 2005-09-20 | 76,600 | 0.72 | 0.72 | 0.68 | 0.69 | 00:00:00 | | 2005-09-21 | 80,200 | 0.69 | 0.76 | 0.69 | 0.75 | 00:00:00 | | 2005-09-22 | 64,100 | 0.77 | 0.77 | 0.72 | 0.74 | 00:00:00 | | 2005-09-23 | 46,900 | 0.71 | 0.75 | 0.71 | 0.72 | 00:00:00 | | 2005-09-26 | 58,000 | 0.72 | 0.75 | 0.70 | 0.73 | 00:00:00 | | 2005-09-27 | 61,000 | 0.74 | 0.74 | 0.69 | 0.69 | 00:00:00 | | 2005-09-28 | 82,800 | 0.72 | 0.74 | 0.66 | 0.72 | 00:00:00 | | 2005-09-29 | 62,400 | 0.72 | 0.73 | 0.72 | 0.72 | 00:00:00 | | 2005-09-30 | 79,700 | 0.69 | 0.73 | 0.69 | 0.70 | 00:00:00 | | 2005-10-03 | 52,500 | 0.70 | 0.70 | 0.69 | 0.69 | 00:00:00 | | 2005-10-04 | 47,500 | 0.70 | 0.72 | 0.69 | 0.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
