|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2007-03-13 | 128,100 | 0.63 | 0.64 | 0.61 | 0.62 | 00:00:00 | 2007-03-14 | 214,600 | 0.61 | 0.62 | 0.59 | 0.61 | 00:00:00 | 2007-03-15 | 166,900 | 0.62 | 0.62 | 0.59 | 0.61 | 00:00:00 | 2007-03-16 | 223,700 | 0.60 | 0.64 | 0.60 | 0.64 | 00:00:00 | 2007-03-19 | 120,600 | 0.64 | 0.65 | 0.62 | 0.63 | 00:00:00 | 2007-03-20 | 70,400 | 0.64 | 0.64 | 0.62 | 0.64 | 00:00:00 | 2007-03-21 | 127,400 | 0.64 | 0.66 | 0.64 | 0.66 | 00:00:00 | 2007-03-22 | 73,400 | 0.65 | 0.69 | 0.64 | 0.68 | 00:00:00 | 2007-03-23 | 154,900 | 0.69 | 0.72 | 0.67 | 0.67 | 00:00:00 | 2007-03-26 | 66,400 | 0.68 | 0.70 | 0.67 | 0.67 | 00:00:00 | 2007-03-27 | 115,100 | 0.69 | 0.70 | 0.67 | 0.68 | 00:00:00 | 2007-03-28 | 75,700 | 0.70 | 0.70 | 0.66 | 0.68 | 00:00:00 | 2007-03-29 | 102,100 | 0.67 | 0.68 | 0.64 | 0.67 | 00:00:00 | 2007-03-30 | 12,500 | 0.67 | 0.67 | 0.65 | 0.67 | 00:00:00 | 2007-04-02 | 60,800 | 0.67 | 0.67 | 0.65 | 0.67 | 00:00:00 | 2007-04-03 | 34,200 | 0.67 | 0.67 | 0.65 | 0.67 | 00:00:00 | 2007-04-04 | 169,100 | 0.67 | 0.69 | 0.65 | 0.69 | 00:00:00 | 2007-04-05 | 75,200 | 0.70 | 0.70 | 0.66 | 0.66 | 00:00:00 | 2007-04-09 | 123,700 | 0.65 | 0.68 | 0.65 | 0.66 | 00:00:00 | 2007-04-10 | 190,700 | 0.66 | 0.70 | 0.66 | 0.69 | 00:00:00 | 2007-04-11 | 202,500 | 0.68 | 0.71 | 0.68 | 0.70 | 00:00:00 | 2007-04-12 | 124,900 | 0.69 | 0.72 | 0.69 | 0.72 | 00:00:00 | 2007-04-13 | 402,400 | 0.73 | 0.77 | 0.72 | 0.77 | 00:00:00 | 2007-04-16 | 687,100 | 0.77 | 0.84 | 0.75 | 0.84 | 00:00:00 | 2007-04-17 | 366,900 | 0.83 | 0.85 | 0.78 | 0.80 | 00:00:00 | 2007-04-18 | 142,500 | 0.80 | 0.80 | 0.78 | 0.79 | 00:00:00 | 2007-04-19 | 283,700 | 0.77 | 0.79 | 0.75 | 0.78 | 00:00:00 | 2007-04-20 | 106,300 | 0.79 | 0.80 | 0.77 | 0.77 | 00:00:00 | 2007-04-23 | 80,900 | 0.79 | 0.79 | 0.75 | 0.78 | 00:00:00 | 2007-04-24 | 144,700 | 0.76 | 0.79 | 0.75 | 0.76 | 00:00:00 | 2007-04-25 | 64,400 | 0.77 | 0.78 | 0.75 | 0.75 | 00:00:00 | 2007-04-26 | 170,700 | 0.75 | 0.75 | 0.72 | 0.72 | 00:00:00 | 2007-04-27 | 587,300 | 0.74 | 0.74 | 0.68 | 0.69 | 00:00:00 | 2007-04-30 | 82,900 | 0.69 | 0.71 | 0.68 | 0.70 | 00:00:00 | 2007-05-01 | 246,300 | 0.69 | 0.70 | 0.66 | 0.68 | 00:00:00 | 2007-05-02 | 174,600 | 0.66 | 0.70 | 0.66 | 0.69 | 00:00:00 | 2007-05-03 | 81,700 | 0.69 | 0.72 | 0.69 | 0.72 | 00:00:00 | 2007-05-04 | 86,900 | 0.72 | 0.74 | 0.70 | 0.73 | 00:00:00 | 2007-05-07 | 52,600 | 0.73 | 0.74 | 0.69 | 0.69 | 00:00:00 | 2007-05-08 | 145,500 | 0.70 | 0.71 | 0.67 | 0.67 | 00:00:00 | 2007-05-09 | 119,600 | 0.66 | 0.69 | 0.65 | 0.65 | 00:00:00 | 2007-05-10 | 120,900 | 0.65 | 0.67 | 0.64 | 0.64 | 00:00:00 | 2007-05-11 | 144,800 | 0.66 | 0.66 | 0.64 | 0.65 | 00:00:00 | 2007-05-14 | 76,200 | 0.64 | 0.66 | 0.63 | 0.64 | 00:00:00 | 2007-05-15 | 88,800 | 0.64 | 0.66 | 0.63 | 0.63 | 00:00:00 | 2007-05-16 | 163,200 | 0.64 | 0.64 | 0.61 | 0.64 | 00:00:00 | 2007-05-17 | 507,800 | 0.61 | 0.62 | 0.56 | 0.58 | 00:00:00 | 2007-05-18 | 280,300 | 0.59 | 0.61 | 0.57 | 0.61 | 00:00:00 | 2007-05-21 | 140,400 | 0.61 | 0.66 | 0.60 | 0.64 | 00:00:00 | 2007-05-22 | 89,600 | 0.65 | 0.65 | 0.63 | 0.63 | 00:00:00 | 2007-05-23 | 86,800 | 0.60 | 0.64 | 0.59 | 0.64 | 00:00:00 | 2007-05-24 | 69,700 | 0.65 | 0.65 | 0.63 | 0.63 | 00:00:00 | 2007-05-25 | 399,400 | 0.63 | 0.65 | 0.58 | 0.59 | 00:00:00 | 2007-05-29 | 44,200 | 0.60 | 0.61 | 0.58 | 0.59 | 00:00:00 | 2007-05-30 | 122,400 | 0.56 | 0.58 | 0.55 | 0.56 | 00:00:00 | 2007-05-31 | 119,500 | 0.57 | 0.59 | 0.56 | 0.58 | 00:00:00 | 2007-06-01 | 134,300 | 0.59 | 0.63 | 0.58 | 0.63 | 00:00:00 | 2007-06-04 | 144,700 | 0.63 | 0.65 | 0.60 | 0.60 | 00:00:00 | 2007-06-05 | 53,100 | 0.58 | 0.60 | 0.57 | 0.60 | 00:00:00 | 2007-06-06 | 111,400 | 0.59 | 0.60 | 0.55 | 0.58 | 00:00:00 | 2007-06-07 | 111,100 | 0.57 | 0.59 | 0.56 | 0.57 | 00:00:00 | 2007-06-08 | 160,400 | 0.61 | 0.61 | 0.55 | 0.56 | 00:00:00 | 2007-06-11 | 193,600 | 0.56 | 0.59 | 0.55 | 0.55 | 00:00:00 | 2007-06-12 | 37,200 | 0.55 | 0.57 | 0.55 | 0.55 | 00:00:00 | 2007-06-13 | 55,700 | 0.55 | 0.57 | 0.55 | 0.56 | 00:00:00 | 2007-06-14 | 29,600 | 0.57 | 0.58 | 0.55 | 0.55 | 00:00:00 | 2007-06-15 | 64,600 | 0.56 | 0.57 | 0.55 | 0.56 | 00:00:00 | 2007-06-18 | 36,900 | 0.56 | 0.58 | 0.56 | 0.58 | 00:00:00 | 2007-06-19 | 198,900 | 0.58 | 0.58 | 0.55 | 0.55 | 00:00:00 | 2007-06-20 | 316,100 | 0.55 | 0.57 | 0.55 | 0.57 | 00:00:00 | 2007-06-21 | 63,100 | 0.57 | 0.57 | 0.55 | 0.57 | 00:00:00 | 2007-06-22 | 50,500 | 0.57 | 0.57 | 0.55 | 0.56 | 00:00:00 | 2007-06-25 | 164,300 | 0.56 | 0.60 | 0.54 | 0.57 | 00:00:00 | 2007-06-26 | 49,100 | 0.57 | 0.57 | 0.54 | 0.56 | 00:00:00 | 2007-06-27 | 51,900 | 0.55 | 0.56 | 0.54 | 0.55 | 00:00:00 | 2007-06-28 | 8,200 | 0.56 | 0.56 | 0.55 | 0.56 | 00:00:00 | 2007-06-29 | 85,500 | 0.55 | 0.56 | 0.53 | 0.56 | 00:00:00 | 2007-07-02 | 180,400 | 0.52 | 0.55 | 0.52 | 0.55 | 00:00:00 | 2007-07-03 | 42,900 | 0.55 | 0.56 | 0.53 | 0.55 | 00:00:00 | 2007-07-05 | 84,300 | 0.54 | 0.56 | 0.53 | 0.55 | 00:00:00 | 2007-07-06 | 585,800 | 0.54 | 0.62 | 0.53 | 0.57 | 00:00:00 | 2007-07-09 | 139,500 | 0.59 | 0.59 | 0.55 | 0.55 | 00:00:00 | 2007-07-10 | 96,700 | 0.55 | 0.57 | 0.55 | 0.55 | 00:00:00 | 2007-07-11 | 164,900 | 0.56 | 0.57 | 0.54 | 0.54 | 00:00:00 | 2007-07-12 | 60,200 | 0.54 | 0.58 | 0.54 | 0.57 | 00:00:00 | 2007-07-13 | 189,200 | 0.58 | 0.59 | 0.56 | 0.58 | 00:00:00 | 2007-07-16 | 89,300 | 0.58 | 0.58 | 0.56 | 0.58 | 00:00:00 | 2007-07-17 | 41,900 | 0.58 | 0.58 | 0.56 | 0.56 | 00:00:00 | 2007-07-18 | 145,400 | 0.56 | 0.60 | 0.55 | 0.58 | 00:00:00 | 2007-07-19 | 448,000 | 0.58 | 0.62 | 0.57 | 0.62 | 00:00:00 | 2007-07-20 | 162,100 | 0.62 | 0.63 | 0.60 | 0.60 | 00:00:00 | 2007-07-23 | 135,900 | 0.61 | 0.61 | 0.56 | 0.58 | 00:00:00 | 2007-07-24 | 85,300 | 0.56 | 0.59 | 0.56 | 0.57 | 00:00:00 | 2007-07-25 | 122,000 | 0.57 | 0.58 | 0.55 | 0.56 | 00:00:00 | 2007-07-26 | 188,700 | 0.55 | 0.56 | 0.50 | 0.52 | 00:00:00 | 2007-07-27 | 129,900 | 0.52 | 0.53 | 0.51 | 0.51 | 00:00:00 | 2007-07-30 | 88,300 | 0.52 | 0.57 | 0.52 | 0.54 | 00:00:00 | 2007-07-31 | 34,400 | 0.56 | 0.56 | 0.53 | 0.54 | 00:00:00 | 2007-08-01 | 266,700 | 0.53 | 0.54 | 0.48 | 0.53 | 00:00:00 | 2007-08-02 | 29,600 | 0.52 | 0.53 | 0.52 | 0.52 | 00:00:00 | 2007-08-03 | 112,400 | 0.52 | 0.53 | 0.50 | 0.50 | 00:00:00 | 2007-08-06 | 81,900 | 0.50 | 0.50 | 0.48 | 0.49 | 00:00:00 | 2007-08-07 | 58,400 | 0.49 | 0.52 | 0.49 | 0.50 | 00:00:00 | 2007-08-08 | 24,900 | 0.51 | 0.51 | 0.50 | 0.51 | 00:00:00 | 2007-08-09 | 71,300 | 0.50 | 0.51 | 0.48 | 0.51 | 00:00:00 | 2007-08-10 | 172,700 | 0.49 | 0.51 | 0.48 | 0.49 | 00:00:00 | 2007-08-13 | 54,000 | 0.48 | 0.50 | 0.48 | 0.49 | 00:00:00 | 2007-08-14 | 187,400 | 0.49 | 0.50 | 0.38 | 0.44 | 00:00:00 | 2007-08-15 | 1,682,700 | 0.38 | 0.40 | 0.28 | 0.32 | 00:00:00 | 2007-08-16 | 2,177,500 | 0.33 | 0.34 | 0.23 | 0.25 | 00:00:00 | 2007-08-17 | 1,436,300 | 0.30 | 0.37 | 0.28 | 0.33 | 00:00:00 | 2007-08-20 | 550,200 | 0.35 | 0.36 | 0.31 | 0.33 | 00:00:00 | 2007-08-21 | 180,300 | 0.33 | 0.34 | 0.31 | 0.32 | 00:00:00 | 2007-08-22 | 222,600 | 0.34 | 0.35 | 0.32 | 0.34 | 00:00:00 | 2007-08-23 | 223,000 | 0.34 | 0.35 | 0.32 | 0.33 | 00:00:00 | 2007-08-24 | 512,000 | 0.33 | 0.37 | 0.32 | 0.36 | 00:00:00 | 2007-08-27 | 270,000 | 0.37 | 0.39 | 0.37 | 0.38 | 00:00:00 | 2007-08-28 | 225,800 | 0.38 | 0.38 | 0.34 | 0.35 | 00:00:00 | 2007-08-29 | 163,800 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | 2007-08-30 | 117,200 | 0.35 | 0.36 | 0.33 | 0.34 | 00:00:00 | 2007-08-31 | 81,400 | 0.36 | 0.37 | 0.35 | 0.36 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|