|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-31 | 81,400 | 0.36 | 0.37 | 0.35 | 0.36 | 00:00:00 | | 2007-09-04 | 34,900 | 0.37 | 0.38 | 0.35 | 0.38 | 00:00:00 | | 2007-09-05 | 162,200 | 0.38 | 0.39 | 0.37 | 0.38 | 00:00:00 | | 2007-09-06 | 213,000 | 0.39 | 0.41 | 0.38 | 0.41 | 00:00:00 | | 2007-09-07 | 308,300 | 0.41 | 0.44 | 0.39 | 0.40 | 00:00:00 | | 2007-09-10 | 112,000 | 0.39 | 0.40 | 0.38 | 0.39 | 00:00:00 | | 2007-09-11 | 197,000 | 0.39 | 0.40 | 0.37 | 0.38 | 00:00:00 | | 2007-09-12 | 68,000 | 0.39 | 0.40 | 0.37 | 0.38 | 00:00:00 | | 2007-09-13 | 111,300 | 0.37 | 0.39 | 0.37 | 0.38 | 00:00:00 | | 2007-09-14 | 94,900 | 0.38 | 0.38 | 0.35 | 0.37 | 00:00:00 | | 2007-09-17 | 79,000 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2007-09-18 | 154,400 | 0.35 | 0.37 | 0.35 | 0.37 | 00:00:00 | | 2007-09-19 | 101,400 | 0.37 | 0.39 | 0.37 | 0.39 | 00:00:00 | | 2007-09-20 | 266,200 | 0.40 | 0.42 | 0.39 | 0.42 | 00:00:00 | | 2007-09-21 | 130,700 | 0.42 | 0.42 | 0.39 | 0.41 | 00:00:00 | | 2007-09-24 | 72,800 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2007-09-25 | 190,100 | 0.41 | 0.41 | 0.38 | 0.39 | 00:00:00 | | 2007-09-26 | 63,200 | 0.39 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2007-09-27 | 232,900 | 0.38 | 0.39 | 0.36 | 0.37 | 00:00:00 | | 2007-09-28 | 58,000 | 0.37 | 0.39 | 0.37 | 0.39 | 00:00:00 | | 2007-10-01 | 98,400 | 0.38 | 0.39 | 0.37 | 0.38 | 00:00:00 | | 2007-10-02 | 67,200 | 0.37 | 0.38 | 0.36 | 0.37 | 00:00:00 | | 2007-10-03 | 176,900 | 0.37 | 0.40 | 0.37 | 0.38 | 00:00:00 | | 2007-10-04 | 309,400 | 0.36 | 0.39 | 0.36 | 0.38 | 00:00:00 | | 2007-10-05 | 224,500 | 0.37 | 0.39 | 0.37 | 0.39 | 00:00:00 | | 2007-10-08 | 264,200 | 0.40 | 0.40 | 0.37 | 0.38 | 00:00:00 | | 2007-10-09 | 30,900 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2007-10-10 | 220,500 | 0.39 | 0.41 | 0.39 | 0.39 | 00:00:00 | | 2007-10-11 | 172,200 | 0.39 | 0.42 | 0.39 | 0.40 | 00:00:00 | | 2007-10-12 | 121,400 | 0.40 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2007-10-15 | 108,600 | 0.42 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2007-10-16 | 171,000 | 0.42 | 0.43 | 0.41 | 0.43 | 00:00:00 | | 2007-10-17 | 246,300 | 0.41 | 0.43 | 0.40 | 0.41 | 00:00:00 | | 2007-10-18 | 262,100 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2007-10-19 | 280,100 | 0.40 | 0.41 | 0.39 | 0.39 | 00:00:00 | | 2007-10-22 | 187,800 | 0.40 | 0.41 | 0.38 | 0.40 | 00:00:00 | | 2007-10-23 | 199,800 | 0.39 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2007-10-24 | 128,300 | 0.39 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2007-10-25 | 183,100 | 0.39 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2007-10-26 | 243,000 | 0.40 | 0.41 | 0.39 | 0.39 | 00:00:00 | | 2007-10-29 | 264,500 | 0.41 | 0.41 | 0.39 | 0.39 | 00:00:00 | | 2007-10-30 | 101,400 | 0.39 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2007-10-31 | 471,800 | 0.40 | 0.49 | 0.40 | 0.48 | 00:00:00 | | 2007-11-01 | 267,200 | 0.49 | 0.49 | 0.43 | 0.45 | 00:00:00 | | 2007-11-02 | 107,100 | 0.44 | 0.49 | 0.44 | 0.47 | 00:00:00 | | 2007-11-05 | 108,900 | 0.45 | 0.48 | 0.44 | 0.46 | 00:00:00 | | 2007-11-06 | 339,100 | 0.48 | 0.48 | 0.42 | 0.44 | 00:00:00 | | 2007-11-07 | 389,100 | 0.48 | 0.48 | 0.41 | 0.42 | 00:00:00 | | 2007-11-08 | 525,100 | 0.43 | 0.44 | 0.40 | 0.40 | 00:00:00 | | 2007-11-09 | 442,300 | 0.40 | 0.41 | 0.38 | 0.41 | 00:00:00 | | 2007-11-12 | 131,800 | 0.38 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2007-11-13 | 131,800 | 0.38 | 0.40 | 0.38 | 0.39 | 00:00:00 | | 2007-11-14 | 217,500 | 0.39 | 0.41 | 0.38 | 0.41 | 00:00:00 | | 2007-11-15 | 98,400 | 0.40 | 0.41 | 0.38 | 0.38 | 00:00:00 | | 2007-11-16 | 115,200 | 0.39 | 0.40 | 0.37 | 0.38 | 00:00:00 | | 2007-11-19 | 1,106,500 | 0.41 | 0.47 | 0.41 | 0.44 | 00:00:00 | | 2007-11-20 | 354,800 | 0.44 | 0.46 | 0.41 | 0.42 | 00:00:00 | | 2007-11-21 | 229,500 | 0.42 | 0.43 | 0.41 | 0.41 | 00:00:00 | | 2007-11-23 | 107,700 | 0.41 | 0.44 | 0.41 | 0.43 | 00:00:00 | | 2007-11-26 | 323,100 | 0.44 | 0.45 | 0.41 | 0.41 | 00:00:00 | | 2007-11-27 | 232,800 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | | 2007-11-28 | 206,700 | 0.41 | 0.42 | 0.40 | 0.41 | 00:00:00 | | 2007-11-29 | 155,400 | 0.42 | 0.43 | 0.40 | 0.43 | 00:00:00 | | 2007-11-30 | 163,700 | 0.44 | 0.44 | 0.40 | 0.40 | 00:00:00 | | 2007-12-03 | 81,000 | 0.41 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2007-12-04 | 301,000 | 0.41 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2007-12-05 | 137,000 | 0.40 | 0.43 | 0.40 | 0.42 | 00:00:00 | | 2007-12-06 | 52,800 | 0.42 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2007-12-07 | 260,800 | 0.42 | 0.43 | 0.40 | 0.42 | 00:00:00 | | 2007-12-10 | 79,100 | 0.40 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2007-12-11 | 84,700 | 0.40 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2007-12-12 | 244,900 | 0.41 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2007-12-13 | 141,800 | 0.40 | 0.41 | 0.38 | 0.39 | 00:00:00 | | 2007-12-14 | 324,600 | 0.39 | 0.42 | 0.36 | 0.41 | 00:00:00 | | 2007-12-17 | 155,200 | 0.40 | 0.42 | 0.39 | 0.39 | 00:00:00 | | 2007-12-18 | 98,700 | 0.39 | 0.42 | 0.39 | 0.40 | 00:00:00 | | 2007-12-19 | 62,900 | 0.40 | 0.41 | 0.38 | 0.39 | 00:00:00 | | 2007-12-20 | 130,400 | 0.38 | 0.40 | 0.38 | 0.39 | 00:00:00 | | 2007-12-21 | 160,200 | 0.39 | 0.41 | 0.38 | 0.39 | 00:00:00 | | 2007-12-24 | 92,400 | 0.38 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2007-12-26 | 207,200 | 0.38 | 0.40 | 0.38 | 0.39 | 00:00:00 | | 2007-12-27 | 207,500 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2007-12-28 | 291,900 | 0.39 | 0.40 | 0.38 | 0.39 | 00:00:00 | | 2007-12-31 | 354,300 | 0.40 | 0.40 | 0.37 | 0.38 | 00:00:00 | | 2008-01-02 | 334,600 | 0.39 | 0.43 | 0.38 | 0.42 | 00:00:00 | | 2008-01-03 | 486,500 | 0.39 | 0.48 | 0.39 | 0.47 | 00:00:00 | | 2008-01-04 | 487,600 | 0.46 | 0.46 | 0.38 | 0.41 | 00:00:00 | | 2008-01-07 | 46,000 | 0.41 | 0.43 | 0.41 | 0.43 | 00:00:00 | | 2008-01-08 | 450,300 | 0.43 | 0.49 | 0.43 | 0.47 | 00:00:00 | | 2008-01-09 | 310,600 | 0.47 | 0.48 | 0.45 | 0.46 | 00:00:00 | | 2008-01-10 | 87,400 | 0.45 | 0.48 | 0.45 | 0.48 | 00:00:00 | | 2008-01-11 | 118,400 | 0.45 | 0.48 | 0.44 | 0.44 | 00:00:00 | | 2008-01-14 | 441,800 | 0.45 | 0.50 | 0.44 | 0.50 | 00:00:00 | | 2008-01-15 | 225,100 | 0.50 | 0.51 | 0.47 | 0.48 | 00:00:00 | | 2008-01-16 | 141,600 | 0.44 | 0.48 | 0.44 | 0.46 | 00:00:00 | | 2008-01-17 | 68,300 | 0.45 | 0.48 | 0.45 | 0.45 | 00:00:00 | | 2008-01-18 | 157,400 | 0.45 | 0.48 | 0.42 | 0.43 | 00:00:00 | | 2008-01-22 | 316,600 | 0.43 | 0.46 | 0.39 | 0.46 | 00:00:00 | | 2008-01-23 | 221,400 | 0.46 | 0.46 | 0.42 | 0.42 | 00:00:00 | | 2008-01-24 | 68,100 | 0.42 | 0.45 | 0.42 | 0.44 | 00:00:00 | | 2008-01-25 | 84,200 | 0.45 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2008-01-28 | 246,600 | 0.43 | 0.45 | 0.42 | 0.43 | 00:00:00 | | 2008-01-29 | 106,700 | 0.44 | 0.44 | 0.42 | 0.44 | 00:00:00 | | 2008-01-30 | 156,600 | 0.43 | 0.44 | 0.42 | 0.44 | 00:00:00 | | 2008-01-31 | 145,600 | 0.44 | 0.44 | 0.42 | 0.42 | 00:00:00 | | 2008-02-01 | 106,400 | 0.44 | 0.44 | 0.42 | 0.43 | 00:00:00 | | 2008-02-04 | 62,000 | 0.42 | 0.44 | 0.42 | 0.43 | 00:00:00 | | 2008-02-05 | 248,200 | 0.43 | 0.44 | 0.42 | 0.43 | 00:00:00 | | 2008-02-06 | 19,700 | 0.43 | 0.44 | 0.43 | 0.44 | 00:00:00 | | 2008-02-07 | 75,900 | 0.43 | 0.44 | 0.42 | 0.44 | 00:00:00 | | 2008-02-08 | 74,700 | 0.44 | 0.47 | 0.44 | 0.44 | 00:00:00 | | 2008-02-11 | 200,400 | 0.43 | 0.48 | 0.43 | 0.44 | 00:00:00 | | 2008-02-12 | 45,500 | 0.44 | 0.45 | 0.43 | 0.43 | 00:00:00 | | 2008-02-13 | 47,800 | 0.43 | 0.44 | 0.43 | 0.43 | 00:00:00 | | 2008-02-14 | 115,900 | 0.43 | 0.44 | 0.42 | 0.43 | 00:00:00 | | 2008-02-15 | 35,400 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2008-02-19 | 138,600 | 0.43 | 0.44 | 0.42 | 0.43 | 00:00:00 | | 2008-02-20 | 67,600 | 0.42 | 0.43 | 0.42 | 0.43 | 00:00:00 | | 2008-02-21 | 94,300 | 0.43 | 0.44 | 0.42 | 0.43 | 00:00:00 | | 2008-02-22 | 373,500 | 0.43 | 0.46 | 0.43 | 0.45 | 00:00:00 | | 2008-02-25 | 158,100 | 0.45 | 0.46 | 0.44 | 0.44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
