|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-28 | 298,900 | 0.95 | 0.95 | 0.88 | 0.89 | 00:00:00 | | 2006-03-29 | 119,100 | 0.93 | 0.93 | 0.90 | 0.93 | 00:00:00 | | 2006-03-30 | 242,900 | 0.95 | 0.97 | 0.91 | 0.92 | 00:00:00 | | 2006-03-31 | 231,200 | 0.94 | 0.94 | 0.85 | 0.87 | 00:00:00 | | 2006-04-03 | 361,000 | 0.90 | 0.91 | 0.85 | 0.85 | 00:00:00 | | 2006-04-04 | 156,000 | 0.84 | 0.88 | 0.83 | 0.86 | 00:00:00 | | 2006-04-05 | 210,500 | 0.88 | 0.92 | 0.88 | 0.88 | 00:00:00 | | 2006-04-06 | 332,400 | 0.91 | 0.92 | 0.86 | 0.91 | 00:00:00 | | 2006-04-07 | 818,300 | 0.92 | 0.92 | 0.84 | 0.87 | 00:00:00 | | 2006-04-10 | 726,200 | 0.87 | 0.87 | 0.80 | 0.83 | 00:00:00 | | 2006-04-11 | 310,400 | 0.83 | 0.85 | 0.79 | 0.80 | 00:00:00 | | 2006-04-12 | 183,000 | 0.81 | 0.82 | 0.79 | 0.80 | 00:00:00 | | 2006-04-13 | 160,500 | 0.79 | 0.85 | 0.79 | 0.83 | 00:00:00 | | 2006-04-17 | 299,400 | 0.85 | 0.87 | 0.83 | 0.85 | 00:00:00 | | 2006-04-18 | 257,700 | 0.85 | 0.89 | 0.85 | 0.87 | 00:00:00 | | 2006-04-19 | 433,800 | 0.90 | 0.92 | 0.87 | 0.91 | 00:00:00 | | 2006-04-20 | 216,900 | 0.91 | 0.91 | 0.84 | 0.86 | 00:00:00 | | 2006-04-21 | 196,800 | 0.87 | 0.90 | 0.87 | 0.90 | 00:00:00 | | 2006-04-24 | 220,600 | 0.88 | 0.89 | 0.86 | 0.88 | 00:00:00 | | 2006-04-25 | 166,300 | 0.89 | 0.90 | 0.87 | 0.89 | 00:00:00 | | 2006-04-26 | 1,017,800 | 0.89 | 1.02 | 0.89 | 0.98 | 00:00:00 | | 2006-04-27 | 674,400 | 1.02 | 1.04 | 0.96 | 0.99 | 00:00:00 | | 2006-04-28 | 377,400 | 1.00 | 1.02 | 1.00 | 1.02 | 00:00:00 | | 2006-05-01 | 255,300 | 1.02 | 1.05 | 1.00 | 1.01 | 00:00:00 | | 2006-05-02 | 310,200 | 1.03 | 1.03 | 0.96 | 0.98 | 00:00:00 | | 2006-05-03 | 194,100 | 0.99 | 1.00 | 0.92 | 0.93 | 00:00:00 | | 2006-05-04 | 90,000 | 0.95 | 0.95 | 0.93 | 0.93 | 00:00:00 | | 2006-05-05 | 284,100 | 0.93 | 0.97 | 0.93 | 0.96 | 00:00:00 | | 2006-05-08 | 96,800 | 0.96 | 0.96 | 0.95 | 0.96 | 00:00:00 | | 2006-05-09 | 529,900 | 0.95 | 1.02 | 0.95 | 1.00 | 00:00:00 | | 2006-05-10 | 2,404,600 | 1.02 | 1.30 | 1.00 | 1.29 | 00:00:00 | | 2006-05-11 | 1,104,400 | 1.42 | 1.42 | 1.15 | 1.21 | 00:00:00 | | 2006-05-12 | 381,100 | 1.24 | 1.25 | 1.12 | 1.20 | 00:00:00 | | 2006-05-15 | 890,200 | 1.10 | 1.12 | 1.00 | 1.04 | 00:00:00 | | 2006-05-16 | 592,400 | 1.16 | 1.16 | 1.05 | 1.15 | 00:00:00 | | 2006-05-17 | 594,200 | 1.20 | 1.20 | 1.10 | 1.11 | 00:00:00 | | 2006-05-18 | 302,500 | 1.10 | 1.10 | 1.05 | 1.05 | 00:00:00 | | 2006-05-19 | 472,100 | 1.04 | 1.07 | 0.95 | 1.05 | 00:00:00 | | 2006-05-22 | 259,300 | 1.04 | 1.14 | 1.03 | 1.13 | 00:00:00 | | 2006-05-23 | 480,900 | 1.16 | 1.25 | 1.16 | 1.22 | 00:00:00 | | 2006-05-24 | 597,100 | 1.23 | 1.24 | 1.11 | 1.20 | 00:00:00 | | 2006-05-25 | 596,300 | 1.23 | 1.30 | 1.21 | 1.29 | 00:00:00 | | 2006-05-26 | 886,600 | 1.31 | 1.44 | 1.28 | 1.34 | 00:00:00 | | 2006-05-30 | 697,900 | 1.40 | 1.41 | 1.26 | 1.27 | 00:00:00 | | 2006-05-31 | 262,900 | 1.26 | 1.30 | 1.16 | 1.20 | 00:00:00 | | 2006-06-01 | 284,900 | 1.19 | 1.30 | 1.16 | 1.30 | 00:00:00 | | 2006-06-02 | 264,200 | 1.30 | 1.32 | 1.24 | 1.26 | 00:00:00 | | 2006-06-05 | 934,600 | 1.25 | 1.25 | 1.10 | 1.11 | 00:00:00 | | 2006-06-06 | 852,300 | 1.10 | 1.11 | 1.02 | 1.05 | 00:00:00 | | 2006-06-07 | 596,100 | 1.03 | 1.09 | 1.02 | 1.07 | 00:00:00 | | 2006-06-08 | 815,000 | 1.07 | 1.13 | 0.96 | 1.12 | 00:00:00 | | 2006-06-09 | 409,100 | 1.14 | 1.18 | 1.09 | 1.11 | 00:00:00 | | 2006-06-12 | 322,300 | 1.11 | 1.14 | 0.98 | 1.02 | 00:00:00 | | 2006-06-13 | 582,400 | 0.98 | 1.01 | 0.93 | 0.95 | 00:00:00 | | 2006-06-14 | 269,200 | 1.00 | 1.03 | 0.96 | 0.97 | 00:00:00 | | 2006-06-15 | 225,700 | 1.00 | 1.06 | 0.99 | 1.06 | 00:00:00 | | 2006-06-16 | 134,700 | 1.05 | 1.09 | 1.02 | 1.03 | 00:00:00 | | 2006-06-19 | 82,900 | 1.01 | 1.02 | 0.99 | 0.99 | 00:00:00 | | 2006-06-20 | 251,200 | 1.00 | 1.02 | 0.96 | 0.97 | 00:00:00 | | 2006-06-21 | 251,800 | 0.99 | 1.04 | 0.99 | 1.00 | 00:00:00 | | 2006-06-22 | 94,300 | 1.05 | 1.05 | 1.00 | 1.01 | 00:00:00 | | 2006-06-23 | 92,300 | 1.01 | 1.01 | 0.98 | 0.99 | 00:00:00 | | 2006-06-26 | 231,000 | 0.99 | 1.05 | 0.98 | 1.02 | 00:00:00 | | 2006-06-27 | 396,300 | 1.04 | 1.07 | 0.97 | 1.01 | 00:00:00 | | 2006-06-28 | 136,700 | 1.00 | 1.04 | 0.98 | 0.99 | 00:00:00 | | 2006-06-29 | 189,800 | 0.99 | 1.05 | 0.99 | 1.02 | 00:00:00 | | 2006-06-30 | 186,200 | 1.04 | 1.08 | 1.01 | 1.01 | 00:00:00 | | 2006-07-03 | 332,700 | 1.07 | 1.10 | 1.04 | 1.10 | 00:00:00 | | 2006-07-05 | 477,600 | 1.11 | 1.14 | 1.03 | 1.07 | 00:00:00 | | 2006-07-06 | 308,200 | 1.03 | 1.07 | 1.03 | 1.05 | 00:00:00 | | 2006-07-07 | 239,400 | 1.05 | 1.06 | 1.03 | 1.03 | 00:00:00 | | 2006-07-10 | 157,800 | 1.02 | 1.03 | 1.00 | 1.00 | 00:00:00 | | 2006-07-11 | 202,100 | 1.00 | 1.03 | 0.98 | 1.03 | 00:00:00 | | 2006-07-12 | 146,000 | 1.04 | 1.04 | 0.99 | 0.99 | 00:00:00 | | 2006-07-13 | 211,600 | 1.04 | 1.04 | 0.98 | 0.98 | 00:00:00 | | 2006-07-14 | 82,900 | 1.00 | 1.01 | 0.97 | 0.99 | 00:00:00 | | 2006-07-17 | 81,300 | 0.98 | 0.99 | 0.98 | 0.98 | 00:00:00 | | 2006-07-18 | 410,200 | 0.98 | 0.99 | 0.84 | 0.91 | 00:00:00 | | 2006-07-19 | 148,700 | 0.89 | 0.96 | 0.89 | 0.95 | 00:00:00 | | 2006-07-20 | 113,800 | 0.95 | 0.98 | 0.85 | 0.90 | 00:00:00 | | 2006-07-21 | 101,200 | 0.92 | 0.96 | 0.90 | 0.91 | 00:00:00 | | 2006-07-24 | 219,600 | 0.90 | 0.95 | 0.88 | 0.95 | 00:00:00 | | 2006-07-25 | 203,100 | 0.93 | 0.97 | 0.90 | 0.93 | 00:00:00 | | 2006-07-26 | 129,400 | 0.93 | 0.96 | 0.91 | 0.94 | 00:00:00 | | 2006-07-27 | 73,400 | 0.94 | 0.96 | 0.90 | 0.94 | 00:00:00 | | 2006-07-28 | 21,800 | 0.96 | 0.96 | 0.92 | 0.92 | 00:00:00 | | 2006-07-31 | 60,900 | 0.94 | 0.94 | 0.89 | 0.89 | 00:00:00 | | 2006-08-01 | 172,600 | 0.92 | 0.93 | 0.88 | 0.90 | 00:00:00 | | 2006-08-02 | 142,300 | 0.93 | 0.94 | 0.90 | 0.93 | 00:00:00 | | 2006-08-03 | 213,000 | 0.91 | 0.96 | 0.91 | 0.95 | 00:00:00 | | 2006-08-04 | 202,000 | 0.98 | 0.99 | 0.94 | 0.98 | 00:00:00 | | 2006-08-07 | 156,700 | 0.97 | 0.98 | 0.95 | 0.97 | 00:00:00 | | 2006-08-08 | 105,900 | 0.96 | 0.98 | 0.95 | 0.96 | 00:00:00 | | 2006-08-09 | 134,200 | 0.96 | 0.96 | 0.92 | 0.96 | 00:00:00 | | 2006-08-10 | 84,900 | 0.92 | 0.96 | 0.91 | 0.95 | 00:00:00 | | 2006-08-11 | 116,200 | 0.93 | 0.95 | 0.88 | 0.92 | 00:00:00 | | 2006-08-14 | 49,400 | 0.92 | 0.92 | 0.89 | 0.91 | 00:00:00 | | 2006-08-15 | 67,300 | 0.89 | 0.92 | 0.89 | 0.89 | 00:00:00 | | 2006-08-16 | 126,600 | 0.89 | 0.91 | 0.82 | 0.88 | 00:00:00 | | 2006-08-17 | 370,900 | 0.88 | 0.89 | 0.84 | 0.84 | 00:00:00 | | 2006-08-18 | 195,300 | 0.83 | 0.84 | 0.82 | 0.84 | 00:00:00 | | 2006-08-21 | 349,900 | 0.85 | 0.86 | 0.82 | 0.86 | 00:00:00 | | 2006-08-22 | 134,800 | 0.87 | 0.87 | 0.83 | 0.85 | 00:00:00 | | 2006-08-23 | 111,400 | 0.86 | 0.87 | 0.84 | 0.85 | 00:00:00 | | 2006-08-24 | 84,100 | 0.84 | 0.86 | 0.81 | 0.82 | 00:00:00 | | 2006-08-25 | 112,700 | 0.82 | 0.84 | 0.82 | 0.84 | 00:00:00 | | 2006-08-28 | 107,300 | 0.82 | 0.83 | 0.80 | 0.81 | 00:00:00 | | 2006-08-29 | 108,800 | 0.80 | 0.82 | 0.80 | 0.82 | 00:00:00 | | 2006-08-30 | 111,600 | 0.81 | 0.81 | 0.78 | 0.79 | 00:00:00 | | 2006-08-31 | 251,400 | 0.79 | 0.80 | 0.76 | 0.80 | 00:00:00 | | 2006-09-01 | 343,800 | 0.80 | 0.80 | 0.76 | 0.77 | 00:00:00 | | 2006-09-05 | 330,200 | 0.78 | 0.84 | 0.78 | 0.82 | 00:00:00 | | 2006-09-06 | 217,000 | 0.82 | 0.85 | 0.80 | 0.82 | 00:00:00 | | 2006-09-07 | 211,800 | 0.81 | 0.82 | 0.78 | 0.82 | 00:00:00 | | 2006-09-08 | 192,000 | 0.82 | 0.83 | 0.78 | 0.80 | 00:00:00 | | 2006-09-11 | 322,900 | 0.78 | 0.78 | 0.74 | 0.74 | 00:00:00 | | 2006-09-12 | 225,700 | 0.74 | 0.76 | 0.71 | 0.74 | 00:00:00 | | 2006-09-13 | 167,200 | 0.72 | 0.73 | 0.70 | 0.71 | 00:00:00 | | 2006-09-14 | 246,300 | 0.70 | 0.73 | 0.67 | 0.67 | 00:00:00 | | 2006-09-15 | 252,200 | 0.68 | 0.68 | 0.64 | 0.65 | 00:00:00 | | 2006-09-18 | 108,500 | 0.66 | 0.68 | 0.65 | 0.68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
