|
 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 | | 2000-01-03 | 126,500 | 0.25 | 0.31 | 0.25 | 0.25 | 00:00:00 | | 2000-01-04 | 131,300 | 0.25 | 0.31 | 0.25 | 0.25 | 00:00:00 | | 2000-01-05 | 5,200 | 0.25 | 0.31 | 0.25 | 0.25 | 00:00:00 | | 2000-01-06 | 35,000 | 0.31 | 0.31 | 0.25 | 0.31 | 00:00:00 | | 2000-01-07 | 346,700 | 0.31 | 0.31 | 0.25 | 0.25 | 00:00:00 | | 2000-01-10 | 30,100 | 0.31 | 0.31 | 0.25 | 0.25 | 00:00:00 | | 2000-01-11 | 420,200 | 0.31 | 0.31 | 0.19 | 0.19 | 00:00:00 | | 2000-01-12 | 26,200 | 0.25 | 0.25 | 0.22 | 0.22 | 00:00:00 | | 2000-01-13 | 171,300 | 0.25 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2000-01-14 | 599,300 | 0.31 | 0.31 | 0.22 | 0.25 | 00:00:00 | | 2000-01-18 | 130,400 | 0.25 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2000-01-19 | 40,800 | 0.25 | 0.25 | 0.22 | 0.22 | 00:00:00 | | 2000-01-20 | 20,000 | 0.22 | 0.25 | 0.22 | 0.22 | 00:00:00 | | 2000-01-21 | 83,400 | 0.25 | 0.25 | 0.22 | 0.22 | 00:00:00 | | 2000-01-24 | 273,400 | 0.25 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2000-01-25 | 47,700 | 0.25 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2000-01-26 | 93,700 | 0.25 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2000-01-27 | 147,500 | 0.25 | 0.25 | 0.22 | 0.22 | 00:00:00 | | 2000-01-28 | 82,300 | 0.25 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2000-01-31 | 333,600 | 0.25 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2000-02-01 | 157,600 | 0.25 | 0.31 | 0.25 | 0.31 | 00:00:00 | | 2000-02-02 | 65,500 | 0.25 | 0.31 | 0.22 | 0.31 | 00:00:00 | | 2000-02-03 | 94,600 | 0.25 | 0.31 | 0.25 | 0.25 | 00:00:00 | | 2000-02-04 | 349,300 | 0.31 | 0.31 | 0.25 | 0.31 | 00:00:00 | | 2000-02-07 | 755,700 | 0.31 | 0.38 | 0.31 | 0.38 | 00:00:00 | | 2000-02-08 | 132,000 | 0.38 | 0.38 | 0.31 | 0.31 | 00:00:00 | | 2000-02-09 | 175,900 | 0.38 | 0.38 | 0.31 | 0.31 | 00:00:00 | | 2000-02-10 | 1,241,100 | 0.38 | 0.50 | 0.38 | 0.50 | 00:00:00 | | 2000-02-11 | 848,900 | 0.50 | 0.50 | 0.44 | 0.50 | 00:00:00 | | 2000-02-14 | 285,000 | 0.50 | 0.50 | 0.44 | 0.50 | 00:00:00 | | 2000-02-15 | 407,600 | 0.50 | 0.50 | 0.44 | 0.50 | 00:00:00 | | 2000-02-16 | 220,700 | 0.44 | 0.50 | 0.38 | 0.38 | 00:00:00 | | 2000-02-17 | 134,700 | 0.44 | 0.44 | 0.38 | 0.38 | 00:00:00 | | 2000-02-18 | 314,500 | 0.44 | 0.44 | 0.38 | 0.44 | 00:00:00 | | 2000-02-22 | 51,900 | 0.44 | 0.44 | 0.38 | 0.44 | 00:00:00 | | 2000-02-23 | 180 | 1.75 | 1.75 | 1.50 | 1.75 | 00:00:00 | | 2000-02-24 | 64,200 | 0.38 | 0.44 | 0.38 | 0.44 | 00:00:00 | | 2000-02-25 | 379,700 | 0.38 | 0.44 | 0.38 | 0.38 | 00:00:00 | | 2000-02-28 | 94,800 | 0.38 | 0.44 | 0.38 | 0.44 | 00:00:00 | | 2000-02-29 | 108,100 | 0.44 | 0.44 | 0.38 | 0.44 | 00:00:00 | | 2000-03-01 | 161,700 | 0.44 | 0.44 | 0.38 | 0.38 | 00:00:00 | | 2000-03-02 | 68,600 | 0.44 | 0.44 | 0.38 | 0.44 | 00:00:00 | | 2000-03-03 | 59,200 | 0.38 | 0.44 | 0.38 | 0.38 | 00:00:00 | | 2000-03-06 | 215,400 | 0.38 | 0.44 | 0.38 | 0.38 | 00:00:00 | | 2000-03-07 | 75,900 | 0.38 | 0.44 | 0.38 | 0.44 | 00:00:00 | | 2000-03-08 | 114,000 | 0.44 | 0.44 | 0.38 | 0.44 | 00:00:00 | | 2000-03-09 | 290,800 | 0.38 | 0.44 | 0.38 | 0.38 | 00:00:00 | | 2000-03-10 | 83,100 | 0.38 | 0.44 | 0.38 | 0.38 | 00:00:00 | | 2000-03-13 | 51,500 | 0.44 | 0.44 | 0.38 | 0.44 | 00:00:00 | | 2000-03-14 | 104,100 | 0.44 | 0.44 | 0.38 | 0.38 | 00:00:00 | | 2000-03-15 | 132,000 | 0.38 | 0.44 | 0.38 | 0.44 | 00:00:00 | | 2000-03-16 | 38,800 | 0.44 | 0.44 | 0.38 | 0.44 | 00:00:00 | | 2000-03-17 | 94,300 | 0.44 | 0.44 | 0.38 | 0.38 | 00:00:00 | | 2000-03-20 | 26,000 | 0.38 | 0.44 | 0.38 | 0.38 | 00:00:00 | | 2000-03-21 | 108,300 | 0.38 | 0.44 | 0.38 | 0.38 | 00:00:00 | | 2000-03-22 | 56,500 | 0.44 | 0.44 | 0.38 | 0.38 | 00:00:00 | | 2000-03-23 | 208,000 | 0.38 | 0.44 | 0.38 | 0.38 | 00:00:00 | | 2000-03-24 | 172,900 | 1.37 | 1.37 | 1.00 | 1.19 | 00:00:00 | | 2000-03-27 | 61,100 | 1.12 | 1.12 | 1.06 | 1.12 | 00:00:00 | | 2000-03-28 | 54,000 | 1.12 | 1.12 | 1.06 | 1.12 | 00:00:00 | | 2000-03-29 | 52,000 | 1.19 | 1.19 | 1.00 | 1.19 | 00:00:00 | | 2000-03-30 | 58,900 | 1.19 | 1.19 | 1.06 | 1.12 | 00:00:00 | | 2000-03-31 | 40,000 | 1.06 | 1.19 | 1.06 | 1.12 | 00:00:00 | | 2000-04-03 | 53,500 | 1.12 | 1.31 | 1.12 | 1.25 | 00:00:00 | | 2000-04-04 | 59,500 | 1.37 | 1.50 | 1.31 | 1.50 | 00:00:00 | | 2000-04-05 | 39,600 | 1.50 | 1.50 | 1.25 | 1.44 | 00:00:00 | | 2000-04-06 | 19,300 | 1.50 | 1.50 | 1.37 | 1.37 | 00:00:00 | | 2000-04-07 | 28,400 | 1.44 | 1.50 | 1.37 | 1.50 | 00:00:00 | | 2000-04-10 | 6,200 | 1.37 | 1.50 | 1.37 | 1.37 | 00:00:00 | | 2000-04-11 | 3,700 | 1.37 | 1.44 | 1.37 | 1.37 | 00:00:00 | | 2000-04-12 | 49,700 | 1.19 | 1.25 | 1.12 | 1.25 | 00:00:00 | | 2000-04-13 | 12,400 | 1.12 | 1.25 | 1.12 | 1.25 | 00:00:00 | | 2000-04-14 | 28,000 | 1.12 | 1.50 | 1.12 | 1.44 | 00:00:00 | | 2000-04-17 | 13,100 | 1.50 | 1.50 | 1.25 | 1.25 | 00:00:00 | | 2000-04-18 | 43,400 | 1.25 | 1.37 | 1.12 | 1.19 | 00:00:00 | | 2000-04-19 | 16,300 | 1.25 | 1.37 | 1.19 | 1.19 | 00:00:00 | | 2000-04-20 | 8,500 | 1.19 | 1.25 | 1.19 | 1.25 | 00:00:00 | | 2000-04-24 | 26,800 | 1.19 | 1.31 | 1.19 | 1.25 | 00:00:00 | | 2000-04-25 | 11,500 | 1.25 | 1.31 | 1.25 | 1.25 | 00:00:00 | | 2000-04-26 | 11,000 | 1.25 | 1.31 | 1.25 | 1.31 | 00:00:00 | | 2000-04-27 | 10,700 | 1.25 | 1.37 | 1.25 | 1.37 | 00:00:00 | | 2000-04-28 | 7,800 | 1.25 | 1.31 | 1.25 | 1.31 | 00:00:00 | | 2000-05-01 | 15,200 | 1.31 | 1.37 | 1.25 | 1.25 | 00:00:00 | | 2000-05-02 | 30,800 | 1.25 | 1.37 | 1.25 | 1.37 | 00:00:00 | | 2000-05-03 | 15,600 | 1.50 | 1.50 | 1.25 | 1.44 | 00:00:00 | | 2000-05-04 | 57,000 | 1.25 | 1.37 | 1.25 | 1.25 | 00:00:00 | | 2000-05-05 | 12,100 | 1.31 | 1.37 | 1.25 | 1.25 | 00:00:00 | | 2000-05-08 | 23,300 | 1.37 | 1.37 | 1.25 | 1.25 | 00:00:00 | | 2000-05-09 | 57,900 | 1.25 | 1.31 | 1.25 | 1.25 | 00:00:00 | | 2000-05-10 | 22,900 | 1.25 | 1.25 | 1.19 | 1.19 | 00:00:00 | | 2000-05-11 | 55,500 | 1.25 | 1.25 | 1.19 | 1.19 | 00:00:00 | | 2000-05-12 | 15,100 | 1.19 | 1.19 | 1.19 | 1.19 | 00:00:00 | | 2000-05-15 | 18,000 | 1.25 | 1.25 | 1.19 | 1.19 | 00:00:00 | | 2000-05-16 | 9,000 | 1.19 | 1.25 | 1.19 | 1.25 | 00:00:00 | | 2000-05-17 | 34,100 | 1.25 | 1.25 | 1.19 | 1.19 | 00:00:00 | | 2000-05-18 | 25,700 | 1.19 | 1.19 | 1.12 | 1.12 | 00:00:00 | | 2000-05-19 | 2,700 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2000-05-22 | 3,500 | 1.12 | 1.19 | 1.12 | 1.12 | 00:00:00 | | 2000-05-23 | 12,900 | 1.12 | 1.12 | 1.06 | 1.12 | 00:00:00 | | 2000-05-24 | 38,100 | 1.12 | 1.19 | 1.06 | 1.19 | 00:00:00 | | 2000-05-25 | 25,400 | 1.06 | 1.12 | 1.06 | 1.06 | 00:00:00 | | 2000-05-26 | 2,000 | 1.06 | 1.06 | 1.06 | 1.06 | 00:00:00 | | 2000-05-30 | 3,900 | 1.00 | 1.06 | 1.00 | 1.06 | 00:00:00 | | 2000-05-31 | 5,400 | 1.06 | 1.06 | 1.00 | 1.06 | 00:00:00 | | 2000-06-01 | 28,000 | 1.00 | 1.06 | 1.00 | 1.00 | 00:00:00 | | 2000-06-02 | 63 | 1.00 | 1.06 | 1.00 | 1.00 | 00:00:00 | | 2000-06-05 | 13,600 | 1.06 | 1.06 | 1.00 | 1.00 | 00:00:00 | | 2000-06-06 | 64,000 | 1.00 | 1.06 | 1.00 | 1.06 | 00:00:00 | | 2000-06-07 | 7,300 | 1.00 | 1.06 | 1.00 | 1.00 | 00:00:00 | | 2000-06-08 | 6,000 | 1.12 | 1.12 | 1.00 | 1.06 | 00:00:00 | | 2000-06-09 | 67 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2000-06-12 | 20,500 | 1.06 | 1.06 | 1.00 | 1.00 | 00:00:00 | | 2000-06-13 | 16,100 | 1.06 | 1.12 | 1.06 | 1.12 | 00:00:00 | | 2000-06-14 | 23,700 | 1.06 | 1.12 | 1.06 | 1.12 | 00:00:00 | | 2000-06-15 | 2,100 | 1.06 | 1.12 | 1.06 | 1.06 | 00:00:00 | | 2000-06-19 | 56,500 | 1.06 | 1.12 | 1.06 | 1.06 | 00:00:00 | | 2000-06-20 | 182,400 | 1.06 | 1.06 | 0.69 | 0.81 | 00:00:00 | | 2000-06-21 | 62,100 | 0.81 | 0.94 | 0.81 | 0.88 | 00:00:00 | | 2000-06-22 | 23,200 | 0.81 | 0.81 | 0.75 | 0.81 | 00:00:00 | | 2000-06-23 | 40,400 | 0.81 | 0.81 | 0.75 | 0.75 | 00:00:00 | | 2000-06-26 | 31,100 | 0.75 | 0.75 | 0.69 | 0.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
