|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-22 | 34,200 | 1.58 | 1.65 | 1.55 | 1.65 | 00:00:00 | | 2002-11-25 | 23,000 | 1.69 | 1.70 | 1.56 | 1.70 | 00:00:00 | | 2002-11-26 | 33,000 | 1.60 | 1.73 | 1.60 | 1.72 | 00:00:00 | | 2002-11-27 | 8,600 | 1.65 | 1.75 | 1.64 | 1.70 | 00:00:00 | | 2002-11-29 | 7,200 | 1.60 | 1.69 | 1.60 | 1.68 | 00:00:00 | | 2002-12-02 | 15,300 | 1.61 | 1.63 | 1.57 | 1.62 | 00:00:00 | | 2002-12-03 | 52,300 | 1.63 | 1.70 | 1.61 | 1.70 | 00:00:00 | | 2002-12-04 | 80,800 | 1.67 | 1.80 | 1.67 | 1.80 | 00:00:00 | | 2002-12-05 | 46,200 | 1.80 | 1.85 | 1.79 | 1.83 | 00:00:00 | | 2002-12-06 | 39,400 | 1.89 | 1.92 | 1.84 | 1.90 | 00:00:00 | | 2002-12-09 | 61,300 | 1.90 | 1.94 | 1.70 | 1.80 | 00:00:00 | | 2002-12-10 | 42,300 | 1.90 | 1.91 | 1.64 | 1.91 | 00:00:00 | | 2002-12-11 | 298,400 | 1.91 | 1.94 | 1.10 | 1.35 | 00:00:00 | | 2002-12-12 | 1,018,100 | 1.24 | 1.30 | 1.04 | 1.17 | 00:00:00 | | 2002-12-13 | 615,400 | 1.15 | 1.26 | 1.04 | 1.09 | 00:00:00 | | 2002-12-16 | 164,700 | 1.10 | 1.20 | 1.06 | 1.14 | 00:00:00 | | 2002-12-17 | 148,500 | 1.16 | 1.16 | 1.09 | 1.10 | 00:00:00 | | 2002-12-18 | 71,300 | 1.09 | 1.15 | 1.09 | 1.14 | 00:00:00 | | 2002-12-19 | 113,200 | 1.19 | 1.19 | 1.12 | 1.15 | 00:00:00 | | 2002-12-20 | 65,800 | 1.15 | 1.15 | 1.11 | 1.15 | 00:00:00 | | 2002-12-23 | 186,000 | 1.14 | 1.15 | 1.05 | 1.13 | 00:00:00 | | 2002-12-24 | 85,400 | 1.10 | 1.13 | 1.05 | 1.07 | 00:00:00 | | 2002-12-26 | 76,800 | 1.06 | 1.13 | 1.06 | 1.12 | 00:00:00 | | 2002-12-27 | 75,300 | 1.10 | 1.11 | 1.05 | 1.07 | 00:00:00 | | 2002-12-30 | 135,300 | 1.06 | 1.09 | 1.03 | 1.09 | 00:00:00 | | 2002-12-31 | 155,900 | 1.07 | 1.13 | 1.05 | 1.12 | 00:00:00 | | 2003-01-02 | 64,200 | 1.13 | 1.13 | 1.07 | 1.12 | 00:00:00 | | 2003-01-03 | 201,600 | 1.09 | 1.30 | 1.09 | 1.20 | 00:00:00 | | 2003-01-06 | 192,900 | 1.32 | 1.33 | 1.18 | 1.30 | 00:00:00 | | 2003-01-07 | 71,200 | 1.30 | 1.30 | 1.16 | 1.20 | 00:00:00 | | 2003-01-08 | 72,800 | 1.20 | 1.30 | 1.17 | 1.30 | 00:00:00 | | 2003-01-09 | 49,500 | 1.30 | 1.30 | 1.21 | 1.25 | 00:00:00 | | 2003-01-10 | 50,500 | 1.27 | 1.28 | 1.21 | 1.26 | 00:00:00 | | 2003-01-13 | 182,900 | 1.26 | 1.30 | 1.24 | 1.30 | 00:00:00 | | 2003-01-14 | 55,000 | 1.30 | 1.30 | 1.24 | 1.28 | 00:00:00 | | 2003-01-15 | 97,600 | 1.26 | 1.29 | 1.25 | 1.26 | 00:00:00 | | 2003-01-16 | 226,800 | 1.24 | 1.33 | 1.24 | 1.32 | 00:00:00 | | 2003-01-17 | 124,000 | 1.32 | 1.40 | 1.32 | 1.32 | 00:00:00 | | 2003-01-21 | 119,600 | 1.35 | 1.35 | 1.30 | 1.31 | 00:00:00 | | 2003-01-22 | 65,000 | 1.33 | 1.35 | 1.31 | 1.32 | 00:00:00 | | 2003-01-23 | 149,800 | 1.31 | 1.34 | 1.30 | 1.31 | 00:00:00 | | 2003-01-24 | 69,800 | 1.31 | 1.35 | 1.27 | 1.27 | 00:00:00 | | 2003-01-27 | 62,200 | 1.28 | 1.30 | 1.20 | 1.26 | 00:00:00 | | 2003-01-28 | 117,100 | 1.23 | 1.23 | 1.16 | 1.18 | 00:00:00 | | 2003-01-29 | 63,600 | 1.17 | 1.24 | 1.17 | 1.17 | 00:00:00 | | 2003-01-30 | 107,400 | 1.17 | 1.23 | 1.14 | 1.21 | 00:00:00 | | 2003-01-31 | 13,300 | 1.14 | 1.20 | 1.14 | 1.18 | 00:00:00 | | 2003-02-03 | 43,000 | 1.19 | 1.19 | 1.14 | 1.16 | 00:00:00 | | 2003-02-04 | 119,000 | 1.16 | 1.27 | 1.16 | 1.22 | 00:00:00 | | 2003-02-05 | 125,300 | 1.28 | 1.38 | 1.25 | 1.28 | 00:00:00 | | 2003-02-06 | 91,400 | 1.28 | 1.33 | 1.26 | 1.33 | 00:00:00 | | 2003-02-07 | 43,500 | 1.33 | 1.33 | 1.26 | 1.29 | 00:00:00 | | 2003-02-10 | 99,100 | 1.28 | 1.31 | 1.25 | 1.30 | 00:00:00 | | 2003-02-11 | 90,500 | 1.30 | 1.37 | 1.28 | 1.33 | 00:00:00 | | 2003-02-12 | 99,800 | 1.34 | 1.34 | 1.21 | 1.25 | 00:00:00 | | 2003-02-13 | 109,000 | 1.24 | 1.32 | 1.22 | 1.31 | 00:00:00 | | 2003-02-14 | 12,200 | 1.30 | 1.34 | 1.25 | 1.30 | 00:00:00 | | 2003-02-18 | 120,600 | 1.27 | 1.34 | 1.27 | 1.30 | 00:00:00 | | 2003-02-19 | 45,500 | 1.30 | 1.37 | 1.30 | 1.32 | 00:00:00 | | 2003-02-20 | 771,800 | 1.30 | 1.59 | 1.30 | 1.55 | 00:00:00 | | 2003-02-21 | 164,600 | 1.61 | 1.61 | 1.45 | 1.53 | 00:00:00 | | 2003-02-24 | 244,700 | 1.50 | 1.56 | 1.43 | 1.50 | 00:00:00 | | 2003-02-25 | 33,800 | 1.50 | 1.53 | 1.43 | 1.48 | 00:00:00 | | 2003-02-26 | 17,500 | 1.52 | 1.53 | 1.49 | 1.51 | 00:00:00 | | 2003-02-27 | 19,600 | 1.48 | 1.54 | 1.47 | 1.47 | 00:00:00 | | 2003-02-28 | 22,300 | 1.48 | 1.50 | 1.42 | 1.50 | 00:00:00 | | 2003-03-03 | 74,000 | 1.50 | 1.50 | 1.37 | 1.42 | 00:00:00 | | 2003-03-04 | 52,000 | 1.39 | 1.49 | 1.39 | 1.47 | 00:00:00 | | 2003-03-05 | 89,500 | 1.49 | 1.55 | 1.45 | 1.52 | 00:00:00 | | 2003-03-06 | 77,200 | 1.50 | 1.58 | 1.50 | 1.55 | 00:00:00 | | 2003-03-07 | 55,700 | 1.57 | 1.59 | 1.52 | 1.55 | 00:00:00 | | 2003-03-10 | 62,900 | 1.53 | 1.53 | 1.40 | 1.41 | 00:00:00 | | 2003-03-11 | 34,800 | 1.43 | 1.47 | 1.39 | 1.45 | 00:00:00 | | 2003-03-12 | 53,900 | 1.39 | 1.49 | 1.38 | 1.43 | 00:00:00 | | 2003-03-13 | 152,300 | 1.38 | 1.41 | 1.34 | 1.35 | 00:00:00 | | 2003-03-14 | 209,800 | 1.35 | 1.53 | 1.34 | 1.44 | 00:00:00 | | 2003-03-17 | 44,300 | 1.48 | 1.50 | 1.46 | 1.48 | 00:00:00 | | 2003-03-18 | 27,800 | 1.52 | 1.52 | 1.46 | 1.46 | 00:00:00 | | 2003-03-19 | 42,600 | 1.40 | 1.42 | 1.35 | 1.36 | 00:00:00 | | 2003-03-20 | 148,500 | 1.35 | 1.35 | 1.19 | 1.19 | 00:00:00 | | 2003-03-21 | 352,600 | 1.20 | 1.20 | 1.13 | 1.14 | 00:00:00 | | 2003-03-24 | 191,900 | 1.14 | 1.14 | 1.05 | 1.13 | 00:00:00 | | 2003-03-25 | 283,100 | 1.08 | 1.13 | 1.00 | 1.09 | 00:00:00 | | 2003-03-26 | 354,100 | 1.12 | 1.12 | 0.91 | 0.95 | 00:00:00 | | 2003-03-27 | 77,100 | 0.95 | 1.04 | 0.94 | 1.00 | 00:00:00 | | 2003-03-28 | 224,000 | 1.05 | 1.16 | 1.02 | 1.15 | 00:00:00 | | 2003-03-31 | 80,500 | 1.19 | 1.22 | 1.17 | 1.18 | 00:00:00 | | 2003-04-01 | 77,300 | 1.18 | 1.18 | 1.11 | 1.17 | 00:00:00 | | 2003-04-02 | 55,400 | 1.10 | 1.16 | 1.06 | 1.16 | 00:00:00 | | 2003-04-03 | 33,100 | 1.14 | 1.17 | 1.11 | 1.17 | 00:00:00 | | 2003-04-04 | 37,600 | 1.18 | 1.23 | 1.11 | 1.23 | 00:00:00 | | 2003-04-07 | 20,600 | 1.16 | 1.23 | 1.11 | 1.20 | 00:00:00 | | 2003-04-08 | 43,400 | 1.20 | 1.22 | 1.20 | 1.22 | 00:00:00 | | 2003-04-09 | 35,200 | 1.21 | 1.29 | 1.21 | 1.25 | 00:00:00 | | 2003-04-10 | 38,000 | 1.19 | 1.25 | 1.17 | 1.18 | 00:00:00 | | 2003-04-11 | 9,100 | 1.15 | 1.24 | 1.15 | 1.20 | 00:00:00 | | 2003-04-14 | 55,600 | 1.20 | 1.23 | 1.10 | 1.22 | 00:00:00 | | 2003-04-15 | 10,500 | 1.18 | 1.23 | 1.18 | 1.21 | 00:00:00 | | 2003-04-16 | 8,900 | 1.20 | 1.21 | 1.13 | 1.21 | 00:00:00 | | 2003-04-17 | 51,400 | 1.26 | 1.27 | 1.19 | 1.23 | 00:00:00 | | 2003-04-21 | 33,100 | 1.25 | 1.25 | 1.23 | 1.25 | 00:00:00 | | 2003-04-22 | 17,900 | 1.25 | 1.26 | 1.21 | 1.21 | 00:00:00 | | 2003-04-23 | 21,900 | 1.20 | 1.22 | 1.20 | 1.20 | 00:00:00 | | 2003-04-24 | 15,000 | 1.20 | 1.25 | 1.20 | 1.22 | 00:00:00 | | 2003-04-25 | 15,700 | 1.20 | 1.20 | 1.15 | 1.18 | 00:00:00 | | 2003-04-28 | 17,100 | 1.20 | 1.33 | 1.15 | 1.20 | 00:00:00 | | 2003-04-29 | 38,200 | 1.17 | 1.17 | 1.10 | 1.14 | 00:00:00 | | 2003-04-30 | 20,700 | 1.14 | 1.20 | 1.14 | 1.16 | 00:00:00 | | 2003-05-01 | 46,200 | 1.16 | 1.22 | 1.16 | 1.20 | 00:00:00 | | 2003-05-02 | 35,600 | 1.19 | 1.24 | 1.19 | 1.19 | 00:00:00 | | 2003-05-05 | 64,600 | 1.14 | 1.27 | 1.14 | 1.27 | 00:00:00 | | 2003-05-06 | 19,000 | 1.27 | 1.30 | 1.25 | 1.27 | 00:00:00 | | 2003-05-07 | 32,300 | 1.26 | 1.30 | 1.25 | 1.30 | 00:00:00 | | 2003-05-08 | 44,200 | 1.25 | 1.34 | 1.25 | 1.34 | 00:00:00 | | 2003-05-09 | 5,800 | 1.39 | 1.39 | 1.31 | 1.31 | 00:00:00 | | 2003-05-12 | 78,100 | 1.32 | 1.35 | 1.25 | 1.32 | 00:00:00 | | 2003-05-13 | 29,800 | 1.32 | 1.34 | 1.21 | 1.32 | 00:00:00 | | 2003-05-14 | 52,900 | 1.25 | 1.32 | 1.25 | 1.28 | 00:00:00 | | 2003-05-15 | 75,700 | 1.28 | 1.29 | 1.21 | 1.25 | 00:00:00 | | 2003-05-16 | 28,200 | 1.20 | 1.25 | 1.20 | 1.24 | 00:00:00 | | 2003-05-19 | 92,400 | 1.25 | 1.29 | 1.24 | 1.29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
