|
 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 | | 2000-06-26 | 31,100 | 0.75 | 0.75 | 0.69 | 0.69 | 00:00:00 | | 2000-06-27 | 9,300 | 0.69 | 0.75 | 0.69 | 0.75 | 00:00:00 | | 2000-06-28 | 27,800 | 0.75 | 0.81 | 0.75 | 0.81 | 00:00:00 | | 2000-06-29 | 10,400 | 0.75 | 0.81 | 0.75 | 0.81 | 00:00:00 | | 2000-06-30 | 100 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | 2000-07-03 | 600 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2000-07-05 | 2,300 | 0.75 | 0.81 | 0.75 | 0.81 | 00:00:00 | | 2000-07-06 | 45,700 | 0.81 | 0.94 | 0.81 | 0.88 | 00:00:00 | | 2000-07-07 | 8,400 | 0.88 | 0.94 | 0.88 | 0.94 | 00:00:00 | | 2000-07-10 | 2,700 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | 2000-07-11 | 2,800 | 1.00 | 1.00 | 0.88 | 0.88 | 00:00:00 | | 2000-07-12 | 30,600 | 0.94 | 1.00 | 0.94 | 0.94 | 00:00:00 | | 2000-07-13 | 6,000 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | | 2000-07-14 | 3,400 | 0.94 | 0.94 | 0.88 | 0.94 | 00:00:00 | | 2000-07-17 | 16,800 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | 2000-07-18 | 300 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | 2000-07-19 | 16,700 | 0.81 | 0.94 | 0.81 | 0.94 | 00:00:00 | | 2000-07-20 | 7,400 | 0.81 | 0.88 | 0.81 | 0.88 | 00:00:00 | | 2000-07-21 | 10,800 | 0.81 | 0.88 | 0.81 | 0.81 | 00:00:00 | | 2000-07-24 | 11,600 | 0.81 | 0.88 | 0.81 | 0.81 | 00:00:00 | | 2000-07-25 | 3,100 | 0.81 | 0.88 | 0.81 | 0.81 | 00:00:00 | | 2000-07-26 | 69,700 | 0.88 | 0.94 | 0.81 | 0.81 | 00:00:00 | | 2000-07-27 | 22,900 | 0.88 | 0.88 | 0.81 | 0.81 | 00:00:00 | | 2000-07-28 | 26,800 | 0.88 | 0.88 | 0.81 | 0.81 | 00:00:00 | | 2000-07-31 | 30,700 | 0.75 | 0.81 | 0.75 | 0.75 | 00:00:00 | | 2000-08-01 | 18,700 | 0.81 | 0.81 | 0.75 | 0.75 | 00:00:00 | | 2000-08-02 | 11,200 | 0.81 | 0.81 | 0.75 | 0.81 | 00:00:00 | | 2000-08-03 | 4,800 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2000-08-04 | 93,700 | 0.75 | 0.88 | 0.75 | 0.88 | 00:00:00 | | 2000-08-07 | 3,700 | 0.81 | 0.88 | 0.81 | 0.81 | 00:00:00 | | 2000-08-08 | 23,100 | 0.75 | 0.88 | 0.75 | 0.88 | 00:00:00 | | 2000-08-09 | 53,200 | 0.81 | 0.94 | 0.75 | 0.81 | 00:00:00 | | 2000-08-10 | 4,500 | 0.75 | 0.81 | 0.75 | 0.75 | 00:00:00 | | 2000-08-11 | 12,900 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | | 2000-08-14 | 10,800 | 0.81 | 0.88 | 0.81 | 0.81 | 00:00:00 | | 2000-08-15 | 5,700 | 0.81 | 0.88 | 0.81 | 0.81 | 00:00:00 | | 2000-08-16 | 1,700 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | | 2000-08-17 | 16,800 | 0.88 | 0.88 | 0.81 | 0.81 | 00:00:00 | | 2000-08-18 | 21,400 | 0.81 | 0.88 | 0.81 | 0.81 | 00:00:00 | | 2000-08-21 | 13,400 | 0.88 | 0.94 | 0.88 | 0.94 | 00:00:00 | | 2000-08-22 | 21,400 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | 2000-08-23 | 27,200 | 0.88 | 0.94 | 0.88 | 0.88 | 00:00:00 | | 2000-08-24 | 16,200 | 0.81 | 0.94 | 0.81 | 0.88 | 00:00:00 | | 2000-08-25 | 28,200 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | 2000-08-28 | 241 | 0.88 | 0.88 | 0.81 | 0.81 | 00:00:00 | | 2000-08-29 | 373 | 0.81 | 0.94 | 0.81 | 0.94 | 00:00:00 | | 2000-08-30 | 10,300 | 0.88 | 0.94 | 0.88 | 0.88 | 00:00:00 | | 2000-08-31 | 67,600 | 0.94 | 1.00 | 0.94 | 0.94 | 00:00:00 | | 2000-09-01 | 1,200 | 0.94 | 1.00 | 0.94 | 1.00 | 00:00:00 | | 2000-09-05 | 18,500 | 1.06 | 1.06 | 0.94 | 0.94 | 00:00:00 | | 2000-09-06 | 2,400 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | 2000-09-07 | 14,700 | 0.94 | 0.94 | 0.88 | 0.94 | 00:00:00 | | 2000-09-08 | 7,400 | 1.00 | 1.00 | 0.94 | 1.00 | 00:00:00 | | 2000-09-11 | 6,200 | 0.94 | 1.00 | 0.94 | 1.00 | 00:00:00 | | 2000-09-12 | 11,700 | 0.94 | 1.00 | 0.94 | 0.94 | 00:00:00 | | 2000-09-13 | 9,500 | 0.94 | 1.00 | 0.94 | 0.94 | 00:00:00 | | 2000-09-14 | 9,300 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | | 2000-09-15 | 13,600 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | | 2000-09-18 | 75,200 | 0.88 | 1.00 | 0.88 | 0.94 | 00:00:00 | | 2000-09-19 | 2,600 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | | 2000-09-20 | 11,400 | 1.00 | 1.00 | 0.94 | 0.94 | 00:00:00 | | 2000-09-21 | 35,800 | 0.94 | 0.94 | 0.88 | 0.94 | 00:00:00 | | 2000-09-22 | 22,200 | 0.94 | 1.06 | 0.94 | 0.94 | 00:00:00 | | 2000-09-25 | 3,700 | 1.00 | 1.00 | 0.94 | 0.94 | 00:00:00 | | 2000-09-26 | 100 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | | 2000-09-27 | 21,100 | 1.19 | 1.19 | 0.94 | 0.94 | 00:00:00 | | 2000-09-28 | 6,200 | 1.00 | 1.00 | 0.88 | 0.94 | 00:00:00 | | 2000-09-29 | 8,600 | 0.94 | 0.94 | 0.88 | 0.88 | 00:00:00 | | 2000-10-02 | 21,200 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | | 2000-10-03 | 38,800 | 0.94 | 0.94 | 0.88 | 0.88 | 00:00:00 | | 2000-10-04 | 7,900 | 1.00 | 1.00 | 0.94 | 0.94 | 00:00:00 | | 2000-10-06 | 8,100 | 0.94 | 1.00 | 0.88 | 0.94 | 00:00:00 | | 2000-10-09 | 11,200 | 0.94 | 0.94 | 0.88 | 0.94 | 00:00:00 | | 2000-10-10 | 400 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | | 2000-10-11 | 6,400 | 0.94 | 1.00 | 0.94 | 1.00 | 00:00:00 | | 2000-10-12 | 42,100 | 1.00 | 1.25 | 0.94 | 1.12 | 00:00:00 | | 2000-10-13 | 95,900 | 1.12 | 1.44 | 1.06 | 1.38 | 00:00:00 | | 2000-10-16 | 82,300 | 1.31 | 1.44 | 1.25 | 1.38 | 00:00:00 | | 2000-10-17 | 35,700 | 1.44 | 1.44 | 1.25 | 1.31 | 00:00:00 | | 2000-10-18 | 10,200 | 1.31 | 1.38 | 1.25 | 1.25 | 00:00:00 | | 2000-10-19 | 3,600 | 1.38 | 1.38 | 1.19 | 1.31 | 00:00:00 | | 2000-10-20 | 14,300 | 1.19 | 1.25 | 1.19 | 1.19 | 00:00:00 | | 2000-10-23 | 4,700 | 1.12 | 1.19 | 1.12 | 1.19 | 00:00:00 | | 2000-10-24 | 24,800 | 1.19 | 1.19 | 1.06 | 1.06 | 00:00:00 | | 2000-10-25 | 17,100 | 1.00 | 1.00 | 0.94 | 0.94 | 00:00:00 | | 2000-10-26 | 6,300 | 0.94 | 0.94 | 0.88 | 0.94 | 00:00:00 | | 2000-10-27 | 6,300 | 1.00 | 1.00 | 0.94 | 1.00 | 00:00:00 | | 2000-10-30 | 9,900 | 1.00 | 1.00 | 0.94 | 0.94 | 00:00:00 | | 2000-10-31 | 18,600 | 1.00 | 1.00 | 0.94 | 1.00 | 00:00:00 | | 2000-11-01 | 3,900 | 1.00 | 1.00 | 0.94 | 0.94 | 00:00:00 | | 2000-11-02 | 8,300 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2000-11-03 | 11,200 | 1.00 | 1.06 | 1.00 | 1.06 | 00:00:00 | | 2000-11-06 | 5,100 | 1.06 | 1.06 | 1.00 | 1.00 | 00:00:00 | | 2000-11-07 | 15,100 | 1.00 | 1.06 | 1.00 | 1.00 | 00:00:00 | | 2000-11-08 | 900 | 1.00 | 1.06 | 1.00 | 1.00 | 00:00:00 | | 2000-11-09 | 8,100 | 1.06 | 1.12 | 1.00 | 1.12 | 00:00:00 | | 2000-11-10 | 14,700 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2000-11-13 | 14,600 | 1.00 | 1.00 | 0.94 | 0.94 | 00:00:00 | | 2000-11-14 | 16,000 | 1.00 | 1.06 | 0.94 | 0.94 | 00:00:00 | | 2000-11-15 | 2,300 | 0.94 | 1.00 | 0.88 | 0.88 | 00:00:00 | | 2000-11-16 | 7,900 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | | 2000-11-17 | 51,500 | 0.94 | 0.94 | 0.88 | 0.94 | 00:00:00 | | 2000-11-20 | 3,300 | 1.00 | 1.00 | 0.88 | 0.94 | 00:00:00 | | 2000-11-21 | 82,200 | 0.88 | 0.94 | 0.81 | 0.94 | 00:00:00 | | 2000-11-22 | 10,700 | 0.88 | 1.00 | 0.88 | 1.00 | 00:00:00 | | 2000-11-24 | 8,900 | 1.12 | 1.12 | 1.00 | 1.00 | 00:00:00 | | 2000-11-27 | 12,800 | 1.00 | 1.06 | 1.00 | 1.00 | 00:00:00 | | 2000-11-28 | 17,700 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2000-11-29 | 11,100 | 1.00 | 1.00 | 0.88 | 0.88 | 00:00:00 | | 2000-11-30 | 11,000 | 0.88 | 1.00 | 0.88 | 1.00 | 00:00:00 | | 2000-12-01 | 2,400 | 1.00 | 1.00 | 0.94 | 0.94 | 00:00:00 | | 2000-12-04 | 53,700 | 0.94 | 1.06 | 0.94 | 1.00 | 00:00:00 | | 2000-12-05 | 5,600 | 1.06 | 1.06 | 1.00 | 1.06 | 00:00:00 | | 2000-12-06 | 63,300 | 1.00 | 1.12 | 1.00 | 1.12 | 00:00:00 | | 2000-12-07 | 37,500 | 1.12 | 1.25 | 1.06 | 1.06 | 00:00:00 | | 2000-12-08 | 12,900 | 1.12 | 1.12 | 1.06 | 1.06 | 00:00:00 | | 2000-12-11 | 29,900 | 1.00 | 1.12 | 1.00 | 1.00 | 00:00:00 | | 2000-12-12 | 17,000 | 1.00 | 1.19 | 1.00 | 1.12 | 00:00:00 | | 2000-12-13 | 121,500 | 1.12 | 1.12 | 1.00 | 1.06 | 00:00:00 | | 2000-12-14 | 16,200 | 1.00 | 1.12 | 1.00 | 1.12 | 00:00:00 | | 2000-12-15 | 30,600 | 1.12 | 1.12 | 1.00 | 1.12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
