|
 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 | | 2000-12-15 | 30,600 | 1.12 | 1.12 | 1.00 | 1.12 | 00:00:00 | | 2000-12-18 | 214,900 | 1.25 | 1.25 | 1.06 | 1.12 | 00:00:00 | | 2000-12-19 | 16,500 | 1.06 | 1.12 | 1.06 | 1.06 | 00:00:00 | | 2000-12-20 | 22,100 | 1.06 | 1.12 | 1.06 | 1.12 | 00:00:00 | | 2000-12-21 | 22,000 | 1.06 | 1.12 | 1.06 | 1.12 | 00:00:00 | | 2000-12-22 | 21,100 | 1.12 | 1.12 | 1.06 | 1.12 | 00:00:00 | | 2000-12-26 | 63,800 | 1.06 | 1.12 | 1.06 | 1.06 | 00:00:00 | | 2000-12-27 | 43,300 | 1.06 | 1.06 | 1.00 | 1.00 | 00:00:00 | | 2000-12-28 | 16,800 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2000-12-29 | 45,300 | 1.00 | 1.06 | 1.00 | 1.00 | 00:00:00 | | 2001-01-02 | 6,000 | 1.06 | 1.06 | 1.06 | 1.06 | 00:00:00 | | 2001-01-03 | 2,100 | 1.12 | 1.12 | 1.00 | 1.00 | 00:00:00 | | 2001-01-04 | 8,500 | 1.00 | 1.06 | 1.00 | 1.00 | 00:00:00 | | 2001-01-05 | 7,800 | 1.00 | 1.06 | 1.00 | 1.06 | 00:00:00 | | 2001-01-08 | 14,700 | 1.00 | 1.06 | 1.00 | 1.00 | 00:00:00 | | 2001-01-09 | 1,700 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2001-01-10 | 8,100 | 1.06 | 1.06 | 1.00 | 1.00 | 00:00:00 | | 2001-01-11 | 5,600 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2001-01-12 | 28,600 | 1.00 | 1.06 | 0.94 | 1.06 | 00:00:00 | | 2001-01-16 | 2,700 | 1.06 | 1.06 | 1.00 | 1.06 | 00:00:00 | | 2001-01-17 | 55,100 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2001-01-18 | 11,000 | 1.00 | 1.06 | 1.00 | 1.00 | 00:00:00 | | 2001-01-19 | 7,800 | 1.00 | 1.06 | 1.00 | 1.06 | 00:00:00 | | 2001-01-22 | 17,200 | 1.00 | 1.06 | 1.00 | 1.06 | 00:00:00 | | 2001-01-23 | 14,300 | 1.06 | 1.06 | 1.00 | 1.00 | 00:00:00 | | 2001-01-24 | 24,200 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2001-01-25 | 11,100 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2001-01-26 | 3,000 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | | 2001-01-29 | 3,700 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2001-01-30 | 7,100 | 1.05 | 1.05 | 0.95 | 0.95 | 00:00:00 | | 2001-01-31 | 47,300 | 1.06 | 1.06 | 0.94 | 0.94 | 00:00:00 | | 2001-02-01 | 13,900 | 0.95 | 0.99 | 0.94 | 0.96 | 00:00:00 | | 2001-02-02 | 10,200 | 0.93 | 0.95 | 0.93 | 0.95 | 00:00:00 | | 2001-02-05 | 900 | 0.93 | 0.93 | 0.93 | 0.93 | 00:00:00 | | 2001-02-06 | 11,000 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | | 2001-02-07 | 2,200 | 0.93 | 0.95 | 0.93 | 0.95 | 00:00:00 | | 2001-02-08 | 2,600 | 0.95 | 0.95 | 0.94 | 0.94 | 00:00:00 | | 2001-02-09 | 16,700 | 0.93 | 0.95 | 0.93 | 0.95 | 00:00:00 | | 2001-02-12 | 15,700 | 0.95 | 0.95 | 0.91 | 0.95 | 00:00:00 | | 2001-02-13 | 10,600 | 0.95 | 1.00 | 0.92 | 1.00 | 00:00:00 | | 2001-02-14 | 6,400 | 1.00 | 1.00 | 0.92 | 0.92 | 00:00:00 | | 2001-02-15 | 30,300 | 0.95 | 0.95 | 0.90 | 0.90 | 00:00:00 | | 2001-02-16 | 21,600 | 0.95 | 0.95 | 0.90 | 0.93 | 00:00:00 | | 2001-02-21 | 29,200 | 0.96 | 0.96 | 0.92 | 0.92 | 00:00:00 | | 2001-02-22 | 21,300 | 0.87 | 0.91 | 0.87 | 0.91 | 00:00:00 | | 2001-02-23 | 35,700 | 0.93 | 1.00 | 0.93 | 0.99 | 00:00:00 | | 2001-02-26 | 25,500 | 1.00 | 1.04 | 0.96 | 1.02 | 00:00:00 | | 2001-02-27 | 14,000 | 1.00 | 1.10 | 1.00 | 1.09 | 00:00:00 | | 2001-02-28 | 5,400 | 1.00 | 1.06 | 1.00 | 1.05 | 00:00:00 | | 2001-03-01 | 16,600 | 1.10 | 1.10 | 1.05 | 1.05 | 00:00:00 | | 2001-03-02 | 26,300 | 1.05 | 1.05 | 1.00 | 1.04 | 00:00:00 | | 2001-03-05 | 15,100 | 1.03 | 1.03 | 1.00 | 1.00 | 00:00:00 | | 2001-03-06 | 3,000 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2001-03-07 | 8,800 | 1.05 | 1.05 | 1.01 | 1.04 | 00:00:00 | | 2001-03-08 | 1,600 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2001-03-09 | 90,000 | 1.09 | 1.30 | 1.06 | 1.24 | 00:00:00 | | 2001-03-12 | 24,400 | 1.25 | 1.25 | 1.10 | 1.15 | 00:00:00 | | 2001-03-13 | 33,700 | 1.10 | 1.18 | 1.08 | 1.08 | 00:00:00 | | 2001-03-14 | 22,800 | 1.10 | 1.32 | 1.10 | 1.32 | 00:00:00 | | 2001-03-15 | 23,800 | 1.29 | 1.29 | 1.11 | 1.18 | 00:00:00 | | 2001-03-16 | 25,100 | 1.18 | 1.20 | 1.15 | 1.15 | 00:00:00 | | 2001-03-19 | 4,400 | 1.15 | 1.15 | 1.10 | 1.10 | 00:00:00 | | 2001-03-20 | 15,900 | 1.10 | 1.10 | 1.06 | 1.06 | 00:00:00 | | 2001-03-21 | 3,700 | 1.10 | 1.10 | 1.06 | 1.10 | 00:00:00 | | 2001-03-22 | 12,400 | 1.10 | 1.16 | 1.10 | 1.11 | 00:00:00 | | 2001-03-23 | 6,300 | 1.15 | 1.15 | 1.10 | 1.10 | 00:00:00 | | 2001-03-26 | 17,700 | 1.05 | 1.10 | 1.02 | 1.02 | 00:00:00 | | 2001-03-27 | 12,700 | 1.01 | 1.14 | 1.01 | 1.05 | 00:00:00 | | 2001-03-28 | 8,900 | 1.06 | 1.12 | 1.05 | 1.10 | 00:00:00 | | 2001-03-29 | 9,300 | 1.05 | 1.05 | 1.02 | 1.05 | 00:00:00 | | 2001-03-30 | 12,000 | 1.03 | 1.03 | 1.01 | 1.03 | 00:00:00 | | 2001-04-02 | 28,400 | 1.02 | 1.05 | 0.96 | 0.97 | 00:00:00 | | 2001-04-03 | 15,600 | 0.95 | 0.98 | 0.90 | 0.98 | 00:00:00 | | 2001-04-04 | 17,800 | 1.00 | 1.15 | 0.96 | 1.00 | 00:00:00 | | 2001-04-05 | 6,400 | 0.96 | 1.15 | 0.96 | 1.06 | 00:00:00 | | 2001-04-06 | 8,300 | 1.02 | 1.09 | 1.02 | 1.09 | 00:00:00 | | 2001-04-09 | 8,700 | 1.09 | 1.09 | 1.00 | 1.08 | 00:00:00 | | 2001-04-10 | 13,100 | 1.07 | 1.07 | 1.00 | 1.00 | 00:00:00 | | 2001-04-11 | 10,200 | 1.00 | 1.09 | 1.00 | 1.07 | 00:00:00 | | 2001-04-12 | 19,200 | 1.02 | 1.14 | 1.02 | 1.14 | 00:00:00 | | 2001-04-16 | 28,600 | 1.09 | 1.15 | 1.09 | 1.15 | 00:00:00 | | 2001-04-17 | 8,800 | 1.14 | 1.14 | 1.06 | 1.07 | 00:00:00 | | 2001-04-18 | 17,300 | 1.06 | 1.12 | 1.03 | 1.11 | 00:00:00 | | 2001-04-19 | 14,100 | 1.01 | 1.12 | 1.01 | 1.03 | 00:00:00 | | 2001-04-20 | 8,100 | 1.04 | 1.10 | 1.01 | 1.10 | 00:00:00 | | 2001-04-23 | 3,300 | 1.02 | 1.09 | 1.01 | 1.09 | 00:00:00 | | 2001-04-24 | 1,700 | 1.03 | 1.05 | 1.03 | 1.05 | 00:00:00 | | 2001-04-25 | 4,600 | 1.05 | 1.05 | 1.01 | 1.01 | 00:00:00 | | 2001-04-26 | 5,000 | 1.03 | 1.10 | 1.03 | 1.08 | 00:00:00 | | 2001-04-27 | 1,800 | 1.03 | 1.05 | 1.03 | 1.03 | 00:00:00 | | 2001-04-30 | 31,300 | 1.03 | 1.15 | 1.01 | 1.15 | 00:00:00 | | 2001-05-01 | 14,900 | 1.02 | 1.17 | 1.02 | 1.12 | 00:00:00 | | 2001-05-02 | 11,000 | 1.02 | 1.15 | 1.02 | 1.13 | 00:00:00 | | 2001-05-03 | 9,400 | 1.15 | 1.15 | 1.03 | 1.05 | 00:00:00 | | 2001-05-04 | 3,400 | 1.10 | 1.10 | 1.05 | 1.06 | 00:00:00 | | 2001-05-07 | 4,100 | 1.10 | 1.10 | 1.03 | 1.10 | 00:00:00 | | 2001-05-08 | 3,000 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2001-05-09 | 35,800 | 1.10 | 1.27 | 1.10 | 1.20 | 00:00:00 | | 2001-05-10 | 13,600 | 1.26 | 1.26 | 1.11 | 1.11 | 00:00:00 | | 2001-05-11 | 5,700 | 1.25 | 1.25 | 1.11 | 1.20 | 00:00:00 | | 2001-05-14 | 17,500 | 1.11 | 1.30 | 1.11 | 1.20 | 00:00:00 | | 2001-05-15 | 2,500 | 1.25 | 1.25 | 1.20 | 1.20 | 00:00:00 | | 2001-05-16 | 39,000 | 1.25 | 1.36 | 1.20 | 1.20 | 00:00:00 | | 2001-05-17 | 8,600 | 1.19 | 1.27 | 1.19 | 1.21 | 00:00:00 | | 2001-05-18 | 36,100 | 1.27 | 1.38 | 1.26 | 1.29 | 00:00:00 | | 2001-05-21 | 59,900 | 1.37 | 1.38 | 1.30 | 1.37 | 00:00:00 | | 2001-05-22 | 13,600 | 1.38 | 1.38 | 1.20 | 1.21 | 00:00:00 | | 2001-05-23 | 8,600 | 1.22 | 1.30 | 1.22 | 1.22 | 00:00:00 | | 2001-05-24 | 3,700 | 1.25 | 1.30 | 1.15 | 1.15 | 00:00:00 | | 2001-05-25 | 4,000 | 1.19 | 1.22 | 1.11 | 1.20 | 00:00:00 | | 2001-05-29 | 3,500 | 1.11 | 1.11 | 1.10 | 1.10 | 00:00:00 | | 2001-05-30 | 26,900 | 1.08 | 1.10 | 1.00 | 1.10 | 00:00:00 | | 2001-05-31 | 10,400 | 1.10 | 1.25 | 1.06 | 1.25 | 00:00:00 | | 2001-06-04 | 20,100 | 1.11 | 1.25 | 1.11 | 1.11 | 00:00:00 | | 2001-06-05 | 1,000 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2001-06-06 | 9,000 | 1.11 | 1.20 | 1.05 | 1.17 | 00:00:00 | | 2001-06-07 | 18,700 | 1.02 | 1.20 | 1.02 | 1.10 | 00:00:00 | | 2001-06-08 | 11,600 | 1.10 | 1.24 | 1.10 | 1.24 | 00:00:00 | | 2001-06-11 | 15,100 | 1.19 | 1.19 | 1.19 | 1.19 | 00:00:00 | | 2001-06-12 | 19,700 | 1.19 | 1.24 | 1.19 | 1.24 | 00:00:00 | | 2001-06-13 | 25,600 | 1.22 | 1.22 | 1.11 | 1.13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
