|
 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 | | 2003-05-19 | 92,400 | 1.25 | 1.29 | 1.24 | 1.29 | 00:00:00 | | 2003-05-20 | 38,000 | 1.29 | 1.35 | 1.29 | 1.29 | 00:00:00 | | 2003-05-21 | 18,200 | 1.34 | 1.34 | 1.30 | 1.31 | 00:00:00 | | 2003-05-22 | 9,700 | 1.32 | 1.34 | 1.30 | 1.30 | 00:00:00 | | 2003-05-23 | 7,200 | 1.30 | 1.31 | 1.29 | 1.30 | 00:00:00 | | 2003-05-27 | 272,300 | 1.20 | 1.26 | 1.17 | 1.26 | 00:00:00 | | 2003-05-28 | 18,400 | 1.17 | 1.20 | 1.17 | 1.20 | 00:00:00 | | 2003-05-29 | 21,700 | 1.18 | 1.29 | 1.17 | 1.25 | 00:00:00 | | 2003-05-30 | 27,100 | 1.24 | 1.24 | 1.17 | 1.23 | 00:00:00 | | 2003-06-02 | 102,000 | 1.28 | 1.32 | 1.28 | 1.29 | 00:00:00 | | 2003-06-03 | 19,400 | 1.29 | 1.29 | 1.21 | 1.28 | 00:00:00 | | 2003-06-04 | 31,100 | 1.29 | 1.29 | 1.21 | 1.25 | 00:00:00 | | 2003-06-05 | 154,400 | 1.24 | 1.32 | 1.23 | 1.27 | 00:00:00 | | 2003-06-06 | 86,300 | 1.27 | 1.32 | 1.25 | 1.32 | 00:00:00 | | 2003-06-09 | 64,500 | 1.34 | 1.38 | 1.27 | 1.28 | 00:00:00 | | 2003-06-10 | 39,300 | 1.30 | 1.35 | 1.28 | 1.32 | 00:00:00 | | 2003-06-11 | 85,900 | 1.35 | 1.38 | 1.28 | 1.38 | 00:00:00 | | 2003-06-12 | 23,300 | 1.38 | 1.38 | 1.32 | 1.37 | 00:00:00 | | 2003-06-13 | 115,800 | 1.39 | 1.47 | 1.32 | 1.42 | 00:00:00 | | 2003-06-16 | 134,800 | 1.50 | 1.53 | 1.40 | 1.49 | 00:00:00 | | 2003-06-17 | 225,600 | 1.50 | 1.52 | 1.40 | 1.47 | 00:00:00 | | 2003-06-18 | 570,800 | 1.47 | 1.69 | 1.40 | 1.54 | 00:00:00 | | 2003-06-19 | 591,900 | 1.68 | 1.69 | 1.50 | 1.59 | 00:00:00 | | 2003-06-20 | 638,600 | 1.58 | 1.63 | 1.38 | 1.40 | 00:00:00 | | 2003-06-23 | 213,000 | 1.49 | 1.49 | 1.33 | 1.35 | 00:00:00 | | 2003-06-24 | 37,000 | 1.36 | 1.38 | 1.34 | 1.36 | 00:00:00 | | 2003-06-25 | 132,100 | 1.38 | 1.38 | 1.27 | 1.34 | 00:00:00 | | 2003-06-26 | 42,800 | 1.30 | 1.34 | 1.26 | 1.33 | 00:00:00 | | 2003-06-27 | 20,200 | 1.30 | 1.35 | 1.30 | 1.33 | 00:00:00 | | 2003-06-30 | 34,700 | 1.35 | 1.35 | 1.28 | 1.35 | 00:00:00 | | 2003-07-01 | 147,700 | 1.38 | 1.38 | 1.28 | 1.32 | 00:00:00 | | 2003-07-02 | 169,100 | 1.33 | 1.39 | 1.33 | 1.38 | 00:00:00 | | 2003-07-03 | 72,500 | 1.38 | 1.39 | 1.30 | 1.36 | 00:00:00 | | 2003-07-07 | 105,200 | 1.39 | 1.39 | 1.32 | 1.32 | 00:00:00 | | 2003-07-08 | 51,600 | 1.33 | 1.38 | 1.32 | 1.34 | 00:00:00 | | 2003-07-09 | 31,600 | 1.32 | 1.36 | 1.32 | 1.35 | 00:00:00 | | 2003-07-10 | 82,700 | 1.35 | 1.35 | 1.30 | 1.35 | 00:00:00 | | 2003-07-11 | 15,500 | 1.33 | 1.34 | 1.31 | 1.34 | 00:00:00 | | 2003-07-14 | 103,300 | 1.34 | 1.36 | 1.27 | 1.33 | 00:00:00 | | 2003-07-15 | 20,500 | 1.35 | 1.35 | 1.26 | 1.30 | 00:00:00 | | 2003-07-16 | 50,100 | 1.29 | 1.30 | 1.25 | 1.29 | 00:00:00 | | 2003-07-17 | 122,700 | 1.24 | 1.30 | 1.23 | 1.24 | 00:00:00 | | 2003-07-18 | 130,800 | 1.22 | 1.31 | 1.22 | 1.31 | 00:00:00 | | 2003-07-21 | 38,900 | 1.32 | 1.32 | 1.27 | 1.30 | 00:00:00 | | 2003-07-22 | 39,800 | 1.27 | 1.30 | 1.27 | 1.30 | 00:00:00 | | 2003-07-23 | 447,900 | 1.34 | 1.37 | 1.31 | 1.34 | 00:00:00 | | 2003-07-24 | 157,400 | 1.33 | 1.36 | 1.31 | 1.34 | 00:00:00 | | 2003-07-25 | 147,300 | 1.35 | 1.35 | 1.32 | 1.33 | 00:00:00 | | 2003-07-28 | 1,218,500 | 1.36 | 1.49 | 1.34 | 1.37 | 00:00:00 | | 2003-07-29 | 293,100 | 1.38 | 1.42 | 1.37 | 1.42 | 00:00:00 | | 2003-07-30 | 96,200 | 1.41 | 1.42 | 1.34 | 1.36 | 00:00:00 | | 2003-07-31 | 153,500 | 1.36 | 1.36 | 1.33 | 1.35 | 00:00:00 | | 2003-08-01 | 188,500 | 1.36 | 1.38 | 1.34 | 1.36 | 00:00:00 | | 2003-08-04 | 78,000 | 1.37 | 1.40 | 1.35 | 1.40 | 00:00:00 | | 2003-08-05 | 84,100 | 1.42 | 1.42 | 1.39 | 1.41 | 00:00:00 | | 2003-08-06 | 124,900 | 1.45 | 1.50 | 1.41 | 1.46 | 00:00:00 | | 2003-08-07 | 156,500 | 1.49 | 1.56 | 1.48 | 1.55 | 00:00:00 | | 2003-08-08 | 215,300 | 1.56 | 1.60 | 1.50 | 1.57 | 00:00:00 | | 2003-08-11 | 866,300 | 1.61 | 1.88 | 1.57 | 1.85 | 00:00:00 | | 2003-08-12 | 289,600 | 1.85 | 1.85 | 1.73 | 1.78 | 00:00:00 | | 2003-08-13 | 328,100 | 1.80 | 1.90 | 1.75 | 1.83 | 00:00:00 | | 2003-08-14 | 219,700 | 1.90 | 1.93 | 1.76 | 1.77 | 00:00:00 | | 2003-08-15 | 52,600 | 1.80 | 1.80 | 1.75 | 1.75 | 00:00:00 | | 2003-08-18 | 137,000 | 1.75 | 1.80 | 1.69 | 1.78 | 00:00:00 | | 2003-08-19 | 221,200 | 1.79 | 1.80 | 1.71 | 1.75 | 00:00:00 | | 2003-08-20 | 315,000 | 1.72 | 1.95 | 1.72 | 1.94 | 00:00:00 | | 2003-08-21 | 173,500 | 1.98 | 1.98 | 1.85 | 1.95 | 00:00:00 | | 2003-08-22 | 117,400 | 1.95 | 1.98 | 1.85 | 1.95 | 00:00:00 | | 2003-08-25 | 233,800 | 1.95 | 1.95 | 1.75 | 1.89 | 00:00:00 | | 2003-08-26 | 173,000 | 1.90 | 1.90 | 1.78 | 1.83 | 00:00:00 | | 2003-08-27 | 246,700 | 1.85 | 1.89 | 1.78 | 1.87 | 00:00:00 | | 2003-08-28 | 131,600 | 1.84 | 1.84 | 1.76 | 1.84 | 00:00:00 | | 2003-08-29 | 256,700 | 1.90 | 1.95 | 1.77 | 1.87 | 00:00:00 | | 2003-09-02 | 110,100 | 1.92 | 1.94 | 1.79 | 1.85 | 00:00:00 | | 2003-09-03 | 156,500 | 1.85 | 1.88 | 1.78 | 1.82 | 00:00:00 | | 2003-09-04 | 87,900 | 1.80 | 1.84 | 1.78 | 1.84 | 00:00:00 | | 2003-09-05 | 318,000 | 1.86 | 1.92 | 1.85 | 1.92 | 00:00:00 | | 2003-09-08 | 393,600 | 1.90 | 1.98 | 1.88 | 1.97 | 00:00:00 | | 2003-09-09 | 832,400 | 2.00 | 2.26 | 2.00 | 2.14 | 00:00:00 | | 2003-09-10 | 393,700 | 2.15 | 2.20 | 1.95 | 2.05 | 00:00:00 | | 2003-09-11 | 148,100 | 2.05 | 2.05 | 1.91 | 2.02 | 00:00:00 | | 2003-09-12 | 186,900 | 2.02 | 2.13 | 1.86 | 1.95 | 00:00:00 | | 2003-09-15 | 190,900 | 1.95 | 1.95 | 1.80 | 1.81 | 00:00:00 | | 2003-09-16 | 505,000 | 1.89 | 1.89 | 1.67 | 1.74 | 00:00:00 | | 2003-09-17 | 448,500 | 1.70 | 1.76 | 1.65 | 1.76 | 00:00:00 | | 2003-09-18 | 301,800 | 1.79 | 1.80 | 1.71 | 1.72 | 00:00:00 | | 2003-09-19 | 526,900 | 1.73 | 1.82 | 1.73 | 1.82 | 00:00:00 | | 2003-09-22 | 487,500 | 1.85 | 1.94 | 1.80 | 1.90 | 00:00:00 | | 2003-09-23 | 205,900 | 1.97 | 1.97 | 1.85 | 1.85 | 00:00:00 | | 2003-09-24 | 340,300 | 1.83 | 1.93 | 1.73 | 1.82 | 00:00:00 | | 2003-09-25 | 404,500 | 1.84 | 1.84 | 1.70 | 1.73 | 00:00:00 | | 2003-09-26 | 290,300 | 1.70 | 1.75 | 1.61 | 1.75 | 00:00:00 | | 2003-09-29 | 158,000 | 1.71 | 1.75 | 1.65 | 1.73 | 00:00:00 | | 2003-09-30 | 254,600 | 1.70 | 1.79 | 1.70 | 1.77 | 00:00:00 | | 2003-10-01 | 162,400 | 1.79 | 1.83 | 1.70 | 1.82 | 00:00:00 | | 2003-10-02 | 93,900 | 1.81 | 1.89 | 1.77 | 1.79 | 00:00:00 | | 2003-10-03 | 190,800 | 1.75 | 1.80 | 1.62 | 1.70 | 00:00:00 | | 2003-10-06 | 224,900 | 1.72 | 1.80 | 1.61 | 1.74 | 00:00:00 | | 2003-10-07 | 68,500 | 1.71 | 1.79 | 1.71 | 1.78 | 00:00:00 | | 2003-10-08 | 107,000 | 1.78 | 1.79 | 1.70 | 1.76 | 00:00:00 | | 2003-10-09 | 217,800 | 1.76 | 1.80 | 1.70 | 1.80 | 00:00:00 | | 2003-10-10 | 91,700 | 1.81 | 1.85 | 1.76 | 1.84 | 00:00:00 | | 2003-10-13 | 148,600 | 1.85 | 1.89 | 1.84 | 1.89 | 00:00:00 | | 2003-10-14 | 321,300 | 1.94 | 1.96 | 1.90 | 1.95 | 00:00:00 | | 2003-10-15 | 158,300 | 1.98 | 1.99 | 1.87 | 1.93 | 00:00:00 | | 2003-10-16 | 114,400 | 1.93 | 1.94 | 1.91 | 1.92 | 00:00:00 | | 2003-10-17 | 154,500 | 1.91 | 1.91 | 1.84 | 1.84 | 00:00:00 | | 2003-10-20 | 122,800 | 1.80 | 1.86 | 1.76 | 1.81 | 00:00:00 | | 2003-10-21 | 167,000 | 1.81 | 1.88 | 1.78 | 1.86 | 00:00:00 | | 2003-10-22 | 251,300 | 1.86 | 1.94 | 1.86 | 1.90 | 00:00:00 | | 2003-10-23 | 124,000 | 1.90 | 1.90 | 1.80 | 1.85 | 00:00:00 | | 2003-10-24 | 421,100 | 1.89 | 1.97 | 1.88 | 1.96 | 00:00:00 | | 2003-10-27 | 141,700 | 2.00 | 2.00 | 1.90 | 1.95 | 00:00:00 | | 2003-10-28 | 202,000 | 1.93 | 1.95 | 1.86 | 1.92 | 00:00:00 | | 2003-10-29 | 220,600 | 1.93 | 2.00 | 1.92 | 1.99 | 00:00:00 | | 2003-10-30 | 226,700 | 2.00 | 2.00 | 1.90 | 1.93 | 00:00:00 | | 2003-10-31 | 105,500 | 1.96 | 1.97 | 1.88 | 1.93 | 00:00:00 | | 2003-11-03 | 673,200 | 1.94 | 2.23 | 1.87 | 2.20 | 00:00:00 | | 2003-11-04 | 1,216,500 | 2.23 | 2.78 | 2.20 | 2.71 | 00:00:00 | | 2003-11-05 | 856,600 | 2.75 | 2.82 | 2.40 | 2.60 | 00:00:00 | | 2003-11-06 | 613,800 | 2.55 | 2.55 | 2.30 | 2.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
