|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-13 | 25,600 | 1.22 | 1.22 | 1.11 | 1.13 | 00:00:00 | | 2001-06-14 | 10,600 | 1.10 | 1.20 | 1.09 | 1.19 | 00:00:00 | | 2001-06-15 | 14,500 | 1.10 | 1.24 | 1.10 | 1.16 | 00:00:00 | | 2001-06-18 | 4,800 | 1.24 | 1.24 | 1.10 | 1.15 | 00:00:00 | | 2001-06-19 | 19,300 | 1.10 | 1.12 | 1.04 | 1.12 | 00:00:00 | | 2001-06-20 | 5,200 | 1.06 | 1.06 | 1.05 | 1.05 | 00:00:00 | | 2001-06-21 | 17,200 | 1.06 | 1.06 | 1.06 | 1.06 | 00:00:00 | | 2001-06-22 | 6,000 | 1.08 | 1.08 | 1.08 | 1.08 | 00:00:00 | | 2001-06-25 | 3,200 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2001-06-27 | 7,700 | 1.05 | 1.10 | 1.05 | 1.10 | 00:00:00 | | 2001-06-28 | 15,000 | 1.05 | 1.07 | 1.05 | 1.05 | 00:00:00 | | 2001-06-29 | 25,400 | 1.02 | 1.10 | 1.02 | 1.10 | 00:00:00 | | 2001-07-02 | 10,500 | 1.09 | 1.09 | 1.01 | 1.01 | 00:00:00 | | 2001-07-03 | 12,200 | 1.05 | 1.05 | 1.01 | 1.01 | 00:00:00 | | 2001-07-05 | 5,400 | 1.02 | 1.10 | 1.02 | 1.03 | 00:00:00 | | 2001-07-06 | 5,600 | 1.05 | 1.06 | 1.01 | 1.06 | 00:00:00 | | 2001-07-09 | 9,300 | 1.05 | 1.10 | 1.05 | 1.10 | 00:00:00 | | 2001-07-10 | 4,200 | 1.10 | 1.14 | 1.10 | 1.14 | 00:00:00 | | 2001-07-12 | 1,800 | 1.10 | 1.10 | 1.05 | 1.10 | 00:00:00 | | 2001-07-13 | 4,600 | 1.05 | 1.06 | 1.05 | 1.06 | 00:00:00 | | 2001-07-16 | 3,500 | 1.05 | 1.05 | 1.02 | 1.02 | 00:00:00 | | 2001-07-17 | 18,400 | 1.07 | 1.07 | 1.00 | 1.02 | 00:00:00 | | 2001-07-18 | 5,300 | 1.10 | 1.10 | 1.05 | 1.06 | 00:00:00 | | 2001-07-19 | 18,700 | 1.05 | 1.05 | 1.01 | 1.01 | 00:00:00 | | 2001-07-20 | 8,900 | 1.02 | 1.10 | 1.02 | 1.08 | 00:00:00 | | 2001-07-23 | 6,600 | 1.05 | 1.11 | 1.05 | 1.05 | 00:00:00 | | 2001-07-24 | 21,000 | 1.02 | 1.10 | 1.02 | 1.02 | 00:00:00 | | 2001-07-25 | 1,100 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | | 2001-07-26 | 500 | 1.01 | 1.01 | 1.01 | 1.01 | 00:00:00 | | 2001-07-27 | 900 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2001-07-30 | 36,900 | 1.03 | 1.03 | 1.00 | 1.01 | 00:00:00 | | 2001-07-31 | 27,400 | 1.01 | 1.03 | 1.01 | 1.02 | 00:00:00 | | 2001-08-01 | 5,600 | 1.03 | 1.05 | 1.02 | 1.02 | 00:00:00 | | 2001-08-02 | 20,200 | 1.03 | 1.03 | 1.01 | 1.03 | 00:00:00 | | 2001-08-03 | 46,200 | 1.03 | 1.03 | 1.03 | 1.03 | 00:00:00 | | 2001-08-06 | 30,400 | 1.01 | 1.03 | 1.01 | 1.01 | 00:00:00 | | 2001-08-07 | 13,000 | 1.01 | 1.07 | 1.01 | 1.02 | 00:00:00 | | 2001-08-08 | 7,000 | 1.03 | 1.08 | 1.03 | 1.08 | 00:00:00 | | 2001-08-09 | 23,600 | 1.05 | 1.17 | 1.05 | 1.12 | 00:00:00 | | 2001-08-10 | 26,700 | 1.12 | 1.13 | 1.07 | 1.07 | 00:00:00 | | 2001-08-13 | 5,500 | 1.07 | 1.07 | 1.05 | 1.07 | 00:00:00 | | 2001-08-14 | 7,800 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2001-08-15 | 9,000 | 1.07 | 1.07 | 1.05 | 1.07 | 00:00:00 | | 2001-08-16 | 10,300 | 1.06 | 1.07 | 1.03 | 1.03 | 00:00:00 | | 2001-08-17 | 10,300 | 1.07 | 1.10 | 1.07 | 1.10 | 00:00:00 | | 2001-08-20 | 7,400 | 1.10 | 1.12 | 1.05 | 1.07 | 00:00:00 | | 2001-08-21 | 7,800 | 1.07 | 1.07 | 1.06 | 1.07 | 00:00:00 | | 2001-08-22 | 3,500 | 1.05 | 1.05 | 1.04 | 1.04 | 00:00:00 | | 2001-08-23 | 100 | 1.04 | 1.04 | 1.04 | 1.04 | 00:00:00 | | 2001-08-24 | 60,300 | 1.02 | 1.02 | 1.01 | 1.02 | 00:00:00 | | 2001-08-27 | 4,700 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | | 2001-08-28 | 5,500 | 1.02 | 1.05 | 1.02 | 1.02 | 00:00:00 | | 2001-08-29 | 3,800 | 1.01 | 1.07 | 1.01 | 1.02 | 00:00:00 | | 2001-08-30 | 36,300 | 1.01 | 1.02 | 0.99 | 1.01 | 00:00:00 | | 2001-08-31 | 2,200 | 1.00 | 1.01 | 1.00 | 1.00 | 00:00:00 | | 2001-09-04 | 16,000 | 0.99 | 1.01 | 0.97 | 1.01 | 00:00:00 | | 2001-09-05 | 12,900 | 1.00 | 1.00 | 0.98 | 0.98 | 00:00:00 | | 2001-09-06 | 6,100 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2001-09-07 | 2,300 | 0.98 | 0.98 | 0.98 | 0.98 | 00:00:00 | | 2001-09-10 | 3,900 | 0.98 | 0.98 | 0.98 | 0.98 | 00:00:00 | | 2001-09-17 | 68,800 | 1.05 | 1.19 | 1.01 | 1.02 | 00:00:00 | | 2001-09-18 | 7,300 | 0.95 | 1.02 | 0.91 | 0.98 | 00:00:00 | | 2001-09-19 | 48,200 | 1.00 | 1.15 | 0.98 | 1.15 | 00:00:00 | | 2001-09-20 | 31,500 | 1.15 | 1.15 | 1.00 | 1.00 | 00:00:00 | | 2001-09-21 | 37,000 | 1.10 | 1.25 | 1.00 | 1.10 | 00:00:00 | | 2001-09-24 | 9,300 | 1.24 | 1.24 | 0.95 | 1.10 | 00:00:00 | | 2001-09-25 | 100 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2001-09-26 | 8,700 | 1.08 | 1.20 | 1.08 | 1.19 | 00:00:00 | | 2001-09-27 | 2,900 | 1.10 | 1.15 | 1.10 | 1.15 | 00:00:00 | | 2001-09-28 | 9,900 | 1.24 | 1.24 | 1.03 | 1.04 | 00:00:00 | | 2001-10-01 | 19,200 | 1.05 | 1.24 | 1.04 | 1.24 | 00:00:00 | | 2001-10-02 | 4,900 | 1.24 | 1.24 | 1.10 | 1.21 | 00:00:00 | | 2001-10-03 | 3,200 | 1.13 | 1.21 | 1.12 | 1.21 | 00:00:00 | | 2001-10-04 | 5,700 | 1.10 | 1.21 | 1.10 | 1.21 | 00:00:00 | | 2001-10-05 | 3,600 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2001-10-08 | 14,600 | 1.17 | 1.21 | 1.11 | 1.21 | 00:00:00 | | 2001-10-09 | 26,500 | 1.20 | 1.20 | 1.05 | 1.05 | 00:00:00 | | 2001-10-10 | 4,800 | 1.03 | 1.20 | 1.03 | 1.20 | 00:00:00 | | 2001-10-11 | 1,000 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2001-10-12 | 7,200 | 1.11 | 1.15 | 1.05 | 1.15 | 00:00:00 | | 2001-10-15 | 12,600 | 1.05 | 1.23 | 1.05 | 1.06 | 00:00:00 | | 2001-10-16 | 5,600 | 1.10 | 1.11 | 1.07 | 1.07 | 00:00:00 | | 2001-10-17 | 2,600 | 1.05 | 1.19 | 1.05 | 1.19 | 00:00:00 | | 2001-10-18 | 14,600 | 1.15 | 1.15 | 1.05 | 1.05 | 00:00:00 | | 2001-10-19 | 6,500 | 1.15 | 1.15 | 1.08 | 1.14 | 00:00:00 | | 2001-10-22 | 3,500 | 1.07 | 1.08 | 1.07 | 1.07 | 00:00:00 | | 2001-10-23 | 11,900 | 1.07 | 1.07 | 1.05 | 1.07 | 00:00:00 | | 2001-10-24 | 2,600 | 1.02 | 1.07 | 1.02 | 1.07 | 00:00:00 | | 2001-10-25 | 14,300 | 1.05 | 1.10 | 1.02 | 1.10 | 00:00:00 | | 2001-10-26 | 4,800 | 1.05 | 1.05 | 1.03 | 1.03 | 00:00:00 | | 2001-10-29 | 8,100 | 1.02 | 1.07 | 1.02 | 1.03 | 00:00:00 | | 2001-10-30 | 13,300 | 1.03 | 1.10 | 1.03 | 1.04 | 00:00:00 | | 2001-10-31 | 9,400 | 1.15 | 1.19 | 1.06 | 1.10 | 00:00:00 | | 2001-11-01 | 900 | 1.06 | 1.10 | 1.05 | 1.10 | 00:00:00 | | 2001-11-02 | 600 | 1.06 | 1.10 | 1.06 | 1.10 | 00:00:00 | | 2001-11-05 | 8,400 | 1.03 | 1.10 | 1.03 | 1.10 | 00:00:00 | | 2001-11-06 | 6,300 | 1.10 | 1.13 | 1.00 | 1.13 | 00:00:00 | | 2001-11-07 | 2,700 | 1.03 | 1.13 | 1.03 | 1.13 | 00:00:00 | | 2001-11-08 | 9,400 | 1.10 | 1.10 | 1.00 | 1.10 | 00:00:00 | | 2001-11-09 | 2,300 | 1.05 | 1.09 | 1.05 | 1.09 | 00:00:00 | | 2001-11-12 | 17,500 | 1.10 | 1.10 | 1.00 | 1.05 | 00:00:00 | | 2001-11-13 | 14,000 | 1.00 | 1.10 | 1.00 | 1.05 | 00:00:00 | | 2001-11-14 | 1,600 | 1.05 | 1.07 | 1.05 | 1.07 | 00:00:00 | | 2001-11-15 | 29,000 | 1.05 | 1.05 | 1.00 | 1.01 | 00:00:00 | | 2001-11-16 | 34,800 | 1.15 | 1.15 | 1.00 | 1.03 | 00:00:00 | | 2001-11-19 | 6,600 | 1.03 | 1.03 | 1.03 | 1.03 | 00:00:00 | | 2001-11-20 | 5,000 | 1.01 | 1.03 | 1.01 | 1.01 | 00:00:00 | | 2001-11-21 | 1,000 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2001-11-23 | 8,300 | 1.01 | 1.11 | 1.00 | 1.11 | 00:00:00 | | 2001-11-26 | 6,000 | 1.11 | 1.11 | 1.10 | 1.10 | 00:00:00 | | 2001-11-27 | 9,800 | 1.00 | 1.10 | 1.00 | 1.01 | 00:00:00 | | 2001-11-28 | 5,800 | 1.00 | 1.05 | 1.00 | 1.05 | 00:00:00 | | 2001-11-29 | 8,000 | 1.05 | 1.05 | 0.99 | 0.99 | 00:00:00 | | 2001-11-30 | 1,100 | 1.01 | 1.10 | 1.01 | 1.10 | 00:00:00 | | 2001-12-03 | 14,200 | 1.00 | 1.04 | 1.00 | 1.04 | 00:00:00 | | 2001-12-04 | 76,300 | 1.02 | 1.04 | 1.01 | 1.01 | 00:00:00 | | 2001-12-05 | 23,800 | 1.04 | 1.04 | 1.00 | 1.01 | 00:00:00 | | 2001-12-06 | 3,100 | 1.04 | 1.04 | 1.01 | 1.01 | 00:00:00 | | 2001-12-07 | 13,200 | 1.02 | 1.03 | 1.00 | 1.00 | 00:00:00 | | 2001-12-10 | 9,500 | 1.00 | 1.04 | 1.00 | 1.01 | 00:00:00 | | 2001-12-11 | 2,600 | 1.03 | 1.03 | 1.01 | 1.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
