|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-11-06 | 613,800 | 2.55 | 2.55 | 2.30 | 2.45 | 00:00:00 | | 2003-11-07 | 281,300 | 2.50 | 2.65 | 2.35 | 2.55 | 00:00:00 | | 2003-11-10 | 268,300 | 2.64 | 2.85 | 2.62 | 2.78 | 00:00:00 | | 2003-11-11 | 240,700 | 2.78 | 2.79 | 2.66 | 2.75 | 00:00:00 | | 2003-11-12 | 237,800 | 2.75 | 2.85 | 2.71 | 2.83 | 00:00:00 | | 2003-11-13 | 256,900 | 2.87 | 2.90 | 2.70 | 2.80 | 00:00:00 | | 2003-11-14 | 358,900 | 2.81 | 2.89 | 2.66 | 2.77 | 00:00:00 | | 2003-11-17 | 512,400 | 2.80 | 3.20 | 2.70 | 3.20 | 00:00:00 | | 2003-11-18 | 680,300 | 3.24 | 3.54 | 3.06 | 3.50 | 00:00:00 | | 2003-11-19 | 504,600 | 3.59 | 3.60 | 3.35 | 3.53 | 00:00:00 | | 2003-11-20 | 473,000 | 3.60 | 3.70 | 3.20 | 3.48 | 00:00:00 | | 2003-11-21 | 313,500 | 3.50 | 3.65 | 3.36 | 3.56 | 00:00:00 | | 2003-11-24 | 300,900 | 3.55 | 3.55 | 3.10 | 3.27 | 00:00:00 | | 2003-11-25 | 214,100 | 3.27 | 3.58 | 3.27 | 3.45 | 00:00:00 | | 2003-11-26 | 321,500 | 3.49 | 3.90 | 3.49 | 3.77 | 00:00:00 | | 2003-11-28 | 146,500 | 3.87 | 3.99 | 3.80 | 3.90 | 00:00:00 | | 2003-12-01 | 576,200 | 4.00 | 4.02 | 3.75 | 3.96 | 00:00:00 | | 2003-12-02 | 301,400 | 3.96 | 4.26 | 3.93 | 4.21 | 00:00:00 | | 2003-12-03 | 456,300 | 4.21 | 4.32 | 3.98 | 3.99 | 00:00:00 | | 2003-12-04 | 292,200 | 3.91 | 4.07 | 3.69 | 3.98 | 00:00:00 | | 2003-12-05 | 202,700 | 4.05 | 4.29 | 3.91 | 4.10 | 00:00:00 | | 2003-12-08 | 225,900 | 4.12 | 4.29 | 3.87 | 3.93 | 00:00:00 | | 2003-12-09 | 416,700 | 3.90 | 4.00 | 3.51 | 3.53 | 00:00:00 | | 2003-12-10 | 831,500 | 3.45 | 3.74 | 3.03 | 3.21 | 00:00:00 | | 2003-12-11 | 476,900 | 3.11 | 3.50 | 2.86 | 3.38 | 00:00:00 | | 2003-12-12 | 331,400 | 3.43 | 3.70 | 3.41 | 3.56 | 00:00:00 | | 2003-12-15 | 756,500 | 3.60 | 4.20 | 3.59 | 4.03 | 00:00:00 | | 2003-12-16 | 287,500 | 4.20 | 4.20 | 3.85 | 3.90 | 00:00:00 | | 2003-12-17 | 273,200 | 3.92 | 4.09 | 3.91 | 4.05 | 00:00:00 | | 2003-12-18 | 279,600 | 3.97 | 4.01 | 3.79 | 3.86 | 00:00:00 | | 2003-12-19 | 157,200 | 4.00 | 4.00 | 3.71 | 3.71 | 00:00:00 | | 2003-12-22 | 220,900 | 3.73 | 3.80 | 3.54 | 3.60 | 00:00:00 | | 2003-12-23 | 259,700 | 3.60 | 3.65 | 3.40 | 3.54 | 00:00:00 | | 2003-12-24 | 183,800 | 3.44 | 3.55 | 3.40 | 3.53 | 00:00:00 | | 2003-12-26 | 142,800 | 3.60 | 3.70 | 3.55 | 3.65 | 00:00:00 | | 2003-12-29 | 410,100 | 3.73 | 4.02 | 3.23 | 3.97 | 00:00:00 | | 2003-12-30 | 220,500 | 4.03 | 4.07 | 3.90 | 3.99 | 00:00:00 | | 2003-12-31 | 240,700 | 3.99 | 3.99 | 3.75 | 3.79 | 00:00:00 | | 2004-01-02 | 169,100 | 3.75 | 3.89 | 3.73 | 3.75 | 00:00:00 | | 2004-01-05 | 459,400 | 3.90 | 4.03 | 3.85 | 4.02 | 00:00:00 | | 2004-01-06 | 419,900 | 4.01 | 4.14 | 3.92 | 3.98 | 00:00:00 | | 2004-01-07 | 202,300 | 3.91 | 4.01 | 3.80 | 3.97 | 00:00:00 | | 2004-01-08 | 150,500 | 3.90 | 4.08 | 3.90 | 4.05 | 00:00:00 | | 2004-01-09 | 367,800 | 3.99 | 4.25 | 3.97 | 4.22 | 00:00:00 | | 2004-01-12 | 835,400 | 4.26 | 4.75 | 4.26 | 4.62 | 00:00:00 | | 2004-01-13 | 613,200 | 4.63 | 4.85 | 4.21 | 4.30 | 00:00:00 | | 2004-01-14 | 733,200 | 4.10 | 4.10 | 3.85 | 3.85 | 00:00:00 | | 2004-01-15 | 574,600 | 3.75 | 3.82 | 3.52 | 3.82 | 00:00:00 | | 2004-01-16 | 304,300 | 3.92 | 3.98 | 3.66 | 3.88 | 00:00:00 | | 2004-01-20 | 188,200 | 3.85 | 3.99 | 3.84 | 3.97 | 00:00:00 | | 2004-01-21 | 163,700 | 3.91 | 3.98 | 3.82 | 3.85 | 00:00:00 | | 2004-01-22 | 318,800 | 3.76 | 3.94 | 3.63 | 3.70 | 00:00:00 | | 2004-01-23 | 418,700 | 3.65 | 3.69 | 3.40 | 3.55 | 00:00:00 | | 2004-01-26 | 389,900 | 3.43 | 3.48 | 3.36 | 3.41 | 00:00:00 | | 2004-01-27 | 290,500 | 3.33 | 3.76 | 3.33 | 3.69 | 00:00:00 | | 2004-01-28 | 305,200 | 3.70 | 3.93 | 3.69 | 3.86 | 00:00:00 | | 2004-01-29 | 303,500 | 3.64 | 3.80 | 3.50 | 3.75 | 00:00:00 | | 2004-01-30 | 108,600 | 3.76 | 3.77 | 3.60 | 3.70 | 00:00:00 | | 2004-02-02 | 358,600 | 3.56 | 3.80 | 3.56 | 3.74 | 00:00:00 | | 2004-02-03 | 157,600 | 3.72 | 3.94 | 3.72 | 3.78 | 00:00:00 | | 2004-02-04 | 410,900 | 3.84 | 4.15 | 3.83 | 4.12 | 00:00:00 | | 2004-02-05 | 519,300 | 4.01 | 4.35 | 4.00 | 4.18 | 00:00:00 | | 2004-02-06 | 469,200 | 4.22 | 4.45 | 4.22 | 4.44 | 00:00:00 | | 2004-02-09 | 255,100 | 4.47 | 4.62 | 4.44 | 4.62 | 00:00:00 | | 2004-02-10 | 307,200 | 4.60 | 4.66 | 4.52 | 4.61 | 00:00:00 | | 2004-02-11 | 519,400 | 4.55 | 5.00 | 4.51 | 4.85 | 00:00:00 | | 2004-02-12 | 350,700 | 4.92 | 5.10 | 4.86 | 5.04 | 00:00:00 | | 2004-02-13 | 377,800 | 5.09 | 5.10 | 4.62 | 4.76 | 00:00:00 | | 2004-02-17 | 201,100 | 4.79 | 5.05 | 4.79 | 4.95 | 00:00:00 | | 2004-02-18 | 136,800 | 5.00 | 5.00 | 4.82 | 4.86 | 00:00:00 | | 2004-02-19 | 716,900 | 4.82 | 5.36 | 4.80 | 5.17 | 00:00:00 | | 2004-02-20 | 322,900 | 5.20 | 5.20 | 4.82 | 5.12 | 00:00:00 | | 2004-02-23 | 284,300 | 5.12 | 5.12 | 4.80 | 4.80 | 00:00:00 | | 2004-02-24 | 261,100 | 4.75 | 5.07 | 4.71 | 4.97 | 00:00:00 | | 2004-02-25 | 149,300 | 5.00 | 5.00 | 4.81 | 4.96 | 00:00:00 | | 2004-02-26 | 260,400 | 4.86 | 5.12 | 4.71 | 5.05 | 00:00:00 | | 2004-02-27 | 219,100 | 5.08 | 5.14 | 4.97 | 5.09 | 00:00:00 | | 2004-03-01 | 199,400 | 5.14 | 5.25 | 5.11 | 5.14 | 00:00:00 | | 2004-03-02 | 206,200 | 5.05 | 5.07 | 4.82 | 4.96 | 00:00:00 | | 2004-03-03 | 201,200 | 4.90 | 4.97 | 4.80 | 4.85 | 00:00:00 | | 2004-03-04 | 123,800 | 4.83 | 4.99 | 4.81 | 4.81 | 00:00:00 | | 2004-03-05 | 417,000 | 4.98 | 5.10 | 4.65 | 4.69 | 00:00:00 | | 2004-03-08 | 384,600 | 4.60 | 4.64 | 4.49 | 4.57 | 00:00:00 | | 2004-03-09 | 190,600 | 4.50 | 4.74 | 4.50 | 4.74 | 00:00:00 | | 2004-03-10 | 574,500 | 4.68 | 4.72 | 4.31 | 4.46 | 00:00:00 | | 2004-03-11 | 130,200 | 4.45 | 4.59 | 4.27 | 4.50 | 00:00:00 | | 2004-03-12 | 175,500 | 4.30 | 4.65 | 4.21 | 4.60 | 00:00:00 | | 2004-03-15 | 201,500 | 4.50 | 4.66 | 4.25 | 4.33 | 00:00:00 | | 2004-03-16 | 72,600 | 4.46 | 4.46 | 4.30 | 4.31 | 00:00:00 | | 2004-03-17 | 150,300 | 4.28 | 4.36 | 4.21 | 4.25 | 00:00:00 | | 2004-03-18 | 247,300 | 4.33 | 4.66 | 4.33 | 4.50 | 00:00:00 | | 2004-03-19 | 110,700 | 4.65 | 4.68 | 4.48 | 4.57 | 00:00:00 | | 2004-03-22 | 164,300 | 4.68 | 4.79 | 4.67 | 4.73 | 00:00:00 | | 2004-03-23 | 76,400 | 4.75 | 4.80 | 4.64 | 4.73 | 00:00:00 | | 2004-03-24 | 68,400 | 4.72 | 4.80 | 4.66 | 4.67 | 00:00:00 | | 2004-03-25 | 49,400 | 4.67 | 4.75 | 4.63 | 4.75 | 00:00:00 | | 2004-03-26 | 109,900 | 4.78 | 4.94 | 4.73 | 4.80 | 00:00:00 | | 2004-03-29 | 89,900 | 4.81 | 4.85 | 4.55 | 4.72 | 00:00:00 | | 2004-03-30 | 141,100 | 4.72 | 4.72 | 4.55 | 4.59 | 00:00:00 | | 2004-03-31 | 234,800 | 4.64 | 4.85 | 4.59 | 4.72 | 00:00:00 | | 2004-04-01 | 167,000 | 4.81 | 4.81 | 4.62 | 4.65 | 00:00:00 | | 2004-04-02 | 192,800 | 4.60 | 4.60 | 4.30 | 4.50 | 00:00:00 | | 2004-04-05 | 200,700 | 4.47 | 4.47 | 4.24 | 4.40 | 00:00:00 | | 2004-04-06 | 152,400 | 4.56 | 4.56 | 4.23 | 4.39 | 00:00:00 | | 2004-04-07 | 90,400 | 4.39 | 4.40 | 4.28 | 4.28 | 00:00:00 | | 2004-04-08 | 207,200 | 4.17 | 4.20 | 4.06 | 4.11 | 00:00:00 | | 2004-04-12 | 91,300 | 4.11 | 4.18 | 4.11 | 4.15 | 00:00:00 | | 2004-04-13 | 351,100 | 4.00 | 4.08 | 3.85 | 3.90 | 00:00:00 | | 2004-04-14 | 278,200 | 3.73 | 3.95 | 3.64 | 3.93 | 00:00:00 | | 2004-04-15 | 112,100 | 3.94 | 4.00 | 3.88 | 3.99 | 00:00:00 | | 2004-04-16 | 197,600 | 3.96 | 3.99 | 3.76 | 3.78 | 00:00:00 | | 2004-04-19 | 347,700 | 3.72 | 3.73 | 3.50 | 3.66 | 00:00:00 | | 2004-04-20 | 315,400 | 3.63 | 3.72 | 3.32 | 3.32 | 00:00:00 | | 2004-04-21 | 320,800 | 3.20 | 3.59 | 3.17 | 3.56 | 00:00:00 | | 2004-04-22 | 201,900 | 3.51 | 3.70 | 3.49 | 3.70 | 00:00:00 | | 2004-04-23 | 323,200 | 3.73 | 3.77 | 3.38 | 3.50 | 00:00:00 | | 2004-04-26 | 371,400 | 3.58 | 3.73 | 3.56 | 3.67 | 00:00:00 | | 2004-04-27 | 47,700 | 3.66 | 3.66 | 3.51 | 3.65 | 00:00:00 | | 2004-04-28 | 304,500 | 3.55 | 3.55 | 3.17 | 3.24 | 00:00:00 | | 2004-04-29 | 348,900 | 3.18 | 3.34 | 3.01 | 3.04 | 00:00:00 | | 2004-04-30 | 351,300 | 3.08 | 3.26 | 2.96 | 3.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
