|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2002-06-05 | 197,700 | 2.25 | 2.28 | 2.12 | 2.25 | 00:00:00 | 2002-06-06 | 459,900 | 2.25 | 2.65 | 2.25 | 2.59 | 00:00:00 | 2002-06-07 | 364,900 | 2.72 | 2.77 | 2.35 | 2.42 | 00:00:00 | 2002-06-10 | 391,300 | 2.49 | 2.50 | 1.87 | 2.08 | 00:00:00 | 2002-06-11 | 314,000 | 1.80 | 2.45 | 1.76 | 2.34 | 00:00:00 | 2002-06-12 | 126,200 | 2.25 | 2.43 | 2.12 | 2.30 | 00:00:00 | 2002-06-13 | 67,900 | 2.38 | 2.40 | 2.15 | 2.24 | 00:00:00 | 2002-06-14 | 159,300 | 2.30 | 2.39 | 2.10 | 2.23 | 00:00:00 | 2002-06-17 | 53,800 | 2.21 | 2.22 | 2.00 | 2.19 | 00:00:00 | 2002-06-18 | 62,200 | 2.10 | 2.19 | 2.01 | 2.19 | 00:00:00 | 2002-06-19 | 102,300 | 2.29 | 2.39 | 2.15 | 2.26 | 00:00:00 | 2002-06-20 | 87,300 | 2.29 | 2.37 | 2.22 | 2.34 | 00:00:00 | 2002-06-21 | 72,200 | 2.31 | 2.35 | 2.25 | 2.29 | 00:00:00 | 2002-06-24 | 128,000 | 2.39 | 2.39 | 2.08 | 2.29 | 00:00:00 | 2002-06-25 | 118,800 | 2.11 | 2.32 | 2.10 | 2.32 | 00:00:00 | 2002-06-26 | 88,400 | 2.35 | 2.39 | 2.20 | 2.25 | 00:00:00 | 2002-06-27 | 63,200 | 2.25 | 2.30 | 2.10 | 2.15 | 00:00:00 | 2002-06-28 | 74,300 | 2.25 | 2.29 | 2.10 | 2.15 | 00:00:00 | 2002-07-01 | 93,200 | 2.10 | 2.24 | 2.05 | 2.20 | 00:00:00 | 2002-07-02 | 55,800 | 2.22 | 2.23 | 2.02 | 2.21 | 00:00:00 | 2002-07-03 | 85,000 | 2.09 | 2.11 | 2.01 | 2.09 | 00:00:00 | 2002-07-05 | 32,400 | 2.10 | 2.11 | 2.00 | 2.04 | 00:00:00 | 2002-07-08 | 47,800 | 2.10 | 2.20 | 2.03 | 2.11 | 00:00:00 | 2002-07-09 | 304,500 | 2.12 | 2.52 | 2.12 | 2.45 | 00:00:00 | 2002-07-10 | 177,100 | 2.59 | 2.59 | 2.45 | 2.50 | 00:00:00 | 2002-07-11 | 45,600 | 2.50 | 2.50 | 2.35 | 2.37 | 00:00:00 | 2002-07-12 | 52,800 | 2.40 | 2.41 | 2.30 | 2.31 | 00:00:00 | 2002-07-15 | 119,600 | 2.41 | 2.56 | 2.41 | 2.51 | 00:00:00 | 2002-07-16 | 55,700 | 2.51 | 2.53 | 2.35 | 2.53 | 00:00:00 | 2002-07-17 | 73,100 | 2.25 | 2.49 | 2.25 | 2.49 | 00:00:00 | 2002-07-18 | 59,600 | 2.49 | 2.49 | 2.27 | 2.40 | 00:00:00 | 2002-07-19 | 122,900 | 2.45 | 2.51 | 2.24 | 2.45 | 00:00:00 | 2002-07-22 | 148,800 | 2.45 | 2.49 | 2.30 | 2.32 | 00:00:00 | 2002-07-23 | 268,700 | 2.25 | 2.29 | 2.00 | 2.00 | 00:00:00 | 2002-07-24 | 205,100 | 1.86 | 2.30 | 1.75 | 2.05 | 00:00:00 | 2002-07-25 | 66,900 | 2.08 | 2.15 | 1.85 | 2.04 | 00:00:00 | 2002-07-26 | 206,600 | 1.95 | 1.95 | 1.55 | 1.66 | 00:00:00 | 2002-07-29 | 129,000 | 1.65 | 1.79 | 1.60 | 1.78 | 00:00:00 | 2002-07-30 | 87,100 | 1.80 | 1.99 | 1.75 | 1.90 | 00:00:00 | 2002-07-31 | 73,400 | 2.00 | 2.05 | 1.75 | 1.88 | 00:00:00 | 2002-08-01 | 41,000 | 1.80 | 1.94 | 1.76 | 1.87 | 00:00:00 | 2002-08-02 | 29,200 | 1.81 | 1.94 | 1.81 | 1.91 | 00:00:00 | 2002-08-05 | 62,200 | 1.98 | 2.05 | 1.88 | 1.96 | 00:00:00 | 2002-08-06 | 33,500 | 1.78 | 1.89 | 1.76 | 1.88 | 00:00:00 | 2002-08-07 | 99,400 | 2.05 | 2.05 | 1.80 | 1.89 | 00:00:00 | 2002-08-08 | 12,600 | 1.90 | 1.90 | 1.81 | 1.88 | 00:00:00 | 2002-08-09 | 45,200 | 1.88 | 1.99 | 1.83 | 1.97 | 00:00:00 | 2002-08-12 | 56,500 | 2.00 | 2.07 | 1.94 | 2.04 | 00:00:00 | 2002-08-13 | 32,700 | 2.01 | 2.05 | 1.90 | 2.04 | 00:00:00 | 2002-08-14 | 92,400 | 2.05 | 2.24 | 1.90 | 1.91 | 00:00:00 | 2002-08-15 | 41,000 | 1.91 | 2.24 | 1.86 | 2.00 | 00:00:00 | 2002-08-16 | 19,300 | 2.00 | 2.07 | 1.92 | 2.07 | 00:00:00 | 2002-08-19 | 16,600 | 2.07 | 2.07 | 1.95 | 1.98 | 00:00:00 | 2002-08-20 | 23,100 | 1.95 | 2.02 | 1.91 | 1.99 | 00:00:00 | 2002-08-21 | 31,400 | 1.95 | 1.95 | 1.92 | 1.92 | 00:00:00 | 2002-08-22 | 16,500 | 1.90 | 1.98 | 1.85 | 1.97 | 00:00:00 | 2002-08-23 | 15,400 | 1.87 | 1.97 | 1.87 | 1.97 | 00:00:00 | 2002-08-26 | 50,600 | 1.90 | 2.08 | 1.90 | 2.08 | 00:00:00 | 2002-08-27 | 41,900 | 2.08 | 2.11 | 2.05 | 2.08 | 00:00:00 | 2002-08-28 | 25,500 | 2.05 | 2.08 | 1.90 | 2.05 | 00:00:00 | 2002-08-29 | 73,000 | 2.10 | 2.10 | 1.95 | 2.08 | 00:00:00 | 2002-08-30 | 86,200 | 2.08 | 2.23 | 2.08 | 2.12 | 00:00:00 | 2002-09-03 | 33,200 | 2.22 | 2.22 | 2.03 | 2.10 | 00:00:00 | 2002-09-04 | 59,800 | 2.05 | 2.10 | 2.01 | 2.08 | 00:00:00 | 2002-09-05 | 55,500 | 2.13 | 2.24 | 2.10 | 2.20 | 00:00:00 | 2002-09-06 | 54,600 | 2.19 | 2.20 | 2.16 | 2.17 | 00:00:00 | 2002-09-09 | 92,600 | 2.21 | 2.32 | 2.01 | 2.09 | 00:00:00 | 2002-09-10 | 121,500 | 2.00 | 2.09 | 1.70 | 1.95 | 00:00:00 | 2002-09-11 | 14,400 | 2.04 | 2.15 | 1.91 | 2.08 | 00:00:00 | 2002-09-12 | 47,000 | 2.07 | 2.18 | 2.02 | 2.09 | 00:00:00 | 2002-09-13 | 51,300 | 2.10 | 2.14 | 2.00 | 2.14 | 00:00:00 | 2002-09-16 | 34,700 | 2.15 | 2.19 | 2.02 | 2.15 | 00:00:00 | 2002-09-17 | 51,900 | 2.00 | 2.14 | 1.95 | 2.14 | 00:00:00 | 2002-09-18 | 37,400 | 2.16 | 2.16 | 2.02 | 2.09 | 00:00:00 | 2002-09-19 | 33,400 | 2.18 | 2.18 | 2.05 | 2.09 | 00:00:00 | 2002-09-20 | 74,000 | 2.06 | 2.10 | 1.99 | 2.04 | 00:00:00 | 2002-09-23 | 18,100 | 2.11 | 2.14 | 2.00 | 2.10 | 00:00:00 | 2002-09-24 | 45,500 | 2.00 | 2.10 | 1.96 | 2.02 | 00:00:00 | 2002-09-25 | 46,700 | 2.14 | 2.14 | 1.90 | 1.95 | 00:00:00 | 2002-09-26 | 76,600 | 1.85 | 2.01 | 1.80 | 2.00 | 00:00:00 | 2002-09-27 | 36,600 | 1.95 | 2.09 | 1.85 | 2.01 | 00:00:00 | 2002-09-30 | 60,600 | 1.89 | 2.10 | 1.89 | 2.05 | 00:00:00 | 2002-10-01 | 50,100 | 1.89 | 2.00 | 1.89 | 1.91 | 00:00:00 | 2002-10-02 | 29,900 | 1.97 | 2.00 | 1.92 | 1.98 | 00:00:00 | 2002-10-03 | 34,300 | 2.00 | 2.00 | 1.76 | 1.96 | 00:00:00 | 2002-10-04 | 26,800 | 1.78 | 1.95 | 1.77 | 1.85 | 00:00:00 | 2002-10-07 | 21,300 | 1.86 | 1.93 | 1.79 | 1.93 | 00:00:00 | 2002-10-08 | 16,400 | 1.83 | 1.83 | 1.75 | 1.80 | 00:00:00 | 2002-10-09 | 6,700 | 1.78 | 1.78 | 1.73 | 1.73 | 00:00:00 | 2002-10-10 | 53,200 | 1.75 | 1.75 | 1.66 | 1.75 | 00:00:00 | 2002-10-11 | 31,300 | 1.68 | 1.74 | 1.68 | 1.73 | 00:00:00 | 2002-10-14 | 3,200 | 1.70 | 1.79 | 1.70 | 1.79 | 00:00:00 | 2002-10-15 | 13,100 | 1.80 | 1.80 | 1.67 | 1.67 | 00:00:00 | 2002-10-16 | 35,200 | 1.72 | 1.75 | 1.67 | 1.67 | 00:00:00 | 2002-10-17 | 61,900 | 1.66 | 1.75 | 1.58 | 1.58 | 00:00:00 | 2002-10-18 | 15,900 | 1.58 | 1.59 | 1.52 | 1.59 | 00:00:00 | 2002-10-21 | 5,300 | 1.57 | 1.60 | 1.56 | 1.58 | 00:00:00 | 2002-10-22 | 7,400 | 1.60 | 1.65 | 1.59 | 1.63 | 00:00:00 | 2002-10-23 | 20,600 | 1.65 | 1.70 | 1.62 | 1.67 | 00:00:00 | 2002-10-24 | 13,600 | 1.63 | 1.65 | 1.59 | 1.65 | 00:00:00 | 2002-10-25 | 18,600 | 1.60 | 1.63 | 1.56 | 1.63 | 00:00:00 | 2002-10-28 | 14,500 | 1.55 | 1.64 | 1.55 | 1.62 | 00:00:00 | 2002-10-29 | 25,300 | 1.62 | 1.74 | 1.62 | 1.66 | 00:00:00 | 2002-10-30 | 13,600 | 1.64 | 1.64 | 1.51 | 1.64 | 00:00:00 | 2002-10-31 | 1,400 | 1.64 | 1.64 | 1.60 | 1.63 | 00:00:00 | 2002-11-01 | 11,900 | 1.64 | 1.66 | 1.61 | 1.65 | 00:00:00 | 2002-11-04 | 9,000 | 1.65 | 1.65 | 1.57 | 1.61 | 00:00:00 | 2002-11-05 | 42,600 | 1.68 | 1.72 | 1.68 | 1.69 | 00:00:00 | 2002-11-06 | 17,500 | 1.70 | 1.71 | 1.61 | 1.70 | 00:00:00 | 2002-11-07 | 23,100 | 1.74 | 1.77 | 1.66 | 1.70 | 00:00:00 | 2002-11-08 | 6,400 | 1.75 | 1.75 | 1.68 | 1.72 | 00:00:00 | 2002-11-11 | 9,600 | 1.62 | 1.72 | 1.62 | 1.70 | 00:00:00 | 2002-11-12 | 13,300 | 1.61 | 1.74 | 1.61 | 1.74 | 00:00:00 | 2002-11-13 | 27,100 | 1.71 | 1.71 | 1.64 | 1.65 | 00:00:00 | 2002-11-14 | 2,200 | 1.61 | 1.69 | 1.61 | 1.69 | 00:00:00 | 2002-11-15 | 9,600 | 1.64 | 1.70 | 1.64 | 1.69 | 00:00:00 | 2002-11-18 | 3,800 | 1.69 | 1.69 | 1.65 | 1.65 | 00:00:00 | 2002-11-19 | 17,300 | 1.66 | 1.69 | 1.60 | 1.60 | 00:00:00 | 2002-11-20 | 5,400 | 1.56 | 1.65 | 1.56 | 1.60 | 00:00:00 | 2002-11-21 | 18,000 | 1.64 | 1.64 | 1.56 | 1.60 | 00:00:00 | 2002-11-22 | 34,200 | 1.58 | 1.65 | 1.55 | 1.65 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|