CAVU

CAVU Mining Historical Data

CAVU Historical Prices

Date Close Change Change (%) Open High Low Volume
May 20 2022 0.34 -0.02 -5.56% 0.35 0.35 0.27 22,500
May 19 2022 0.36 -0.025 -6.49% 0.36 0.36 0.36 1,500
May 18 2022 0.385 0.035 10.0% 0.385 0.385 0.385 1,850
May 17 2022 0.35 -0.02 -5.41% 0.37 0.37 0.35 22,000
May 16 2022 0.37 0.03 8.82% 0.35 0.38 0.30 429,000
May 13 2022 0.34 0.00 0.0% 0.34 0.34 0.34 2,600
May 12 2022 0.34 -0.02 -5.56% 0.36 0.375 0.34 18,488
May 11 2022 0.36 -0.03 -7.69% 0.38 0.38 0.36 34,500
May 10 2022 0.39 -0.01 -2.5% 0.40 0.40 0.35 46,500
May 09 2022 0.40 -0.01 -2.44% 0.41 0.41 0.40 19,150
May 06 2022 0.41 -0.05 -10.87% 0.455 0.455 0.41 18,545
May 05 2022 0.46 -0.01 -2.13% 0.47 0.47 0.46 24,000
May 04 2022 0.47 -0.05 -9.62% 0.52 0.52 0.47 41,040
May 03 2022 0.52 -0.03 -5.45% 0.56 0.56 0.51 58,500
May 02 2022 0.55 -0.03 -5.17% 0.58 0.58 0.55 12,100
Apr 29 2022 0.58 0.00 0.0% 0.58 0.58 0.58 5,500
Apr 28 2022 0.58 -0.02 -3.33% 0.59 0.59 0.58 38,000
Apr 27 2022 0.60 -0.04 -6.25% 0.64 0.64 0.60 44,500
Apr 26 2022 0.64 -0.03 -4.48% 0.66 0.66 0.63 103,140
Apr 25 2022 0.67 0.00 0.0% 0.68 0.68 0.66 80,300
Apr 22 2022 0.67 -0.01 -1.47% 0.68 0.68 0.67 22,300
Apr 21 2022 0.68 0.03 4.62% 0.67 0.68 0.66 29,015
Apr 20 2022 0.65 0.05 8.33% 0.61 0.68 0.61 78,715
Apr 19 2022 0.60 -0.01 -1.64% 0.61 0.61 0.60 16,500
Apr 18 2022 0.61 0.01 1.67% 0.61 0.62 0.61 39,466
Apr 15 2022 0.60 0.00 0.0% 0.60 0.60 0.60 0
Apr 14 2022 0.60 -0.02 -3.23% 0.59 0.61 0.59 68,500
Apr 13 2022 0.62 -0.02 -3.13% 0.64 0.64 0.59 65,280
Apr 12 2022 0.64 -0.03 -4.48% 0.67 0.68 0.64 56,992
Apr 11 2022 0.67 -0.01 -1.47% 0.68 0.68 0.65 54,833
Apr 08 2022 0.68 0.04 6.25% 0.65 0.70 0.65 51,433
Apr 07 2022 0.64 0.03 4.92% 0.61 0.65 0.61 77,843
Apr 06 2022 0.61 0.02 3.39% 0.60 0.61 0.60 44,831
Apr 05 2022 0.59 0.00 0.0% 0.60 0.60 0.58 39,559
Apr 04 2022 0.59 0.00 0.0% 0.58 0.60 0.58 89,055
Apr 01 2022 0.59 0.00 0.0% 0.59 0.60 0.58 61,700
Mar 31 2022 0.59 0.00 0.0% 0.59 0.59 0.58 30,306
Mar 30 2022 0.59 0.02 3.51% 0.57 0.60 0.56 110,700
Mar 29 2022 0.57 0.01 1.79% 0.55 0.57 0.55 30,476
Mar 28 2022 0.56 0.01 1.82% 0.56 0.56 0.56 5,200
Mar 25 2022 0.55 0.01 1.85% 0.55 0.55 0.55 500
Mar 24 2022 0.54 -0.02 -3.57% 0.56 0.58 0.54 24,500
Mar 23 2022 0.56 0.01 1.82% 0.56 0.56 0.55 14,000
Mar 22 2022 0.55 0.00 0.0% 0.55 0.55 0.55 0
Mar 21 2022 0.55 0.00 0.0% 0.56 0.57 0.53 102,680
Mar 18 2022 0.55 0.01 1.85% 0.55 0.55 0.55 5,000
Mar 17 2022 0.54 0.00 0.0% 0.54 0.54 0.54 32,299
Mar 16 2022 0.54 0.00 0.0% 0.54 0.54 0.54 2,000
Mar 15 2022 0.54 0.00 0.0% 0.54 0.54 0.54 0
Mar 14 2022 0.54 -0.02 -3.57% 0.55 0.55 0.54 23,100
Mar 11 2022 0.56 0.01 1.82% 0.55 0.56 0.54 107,666
Mar 10 2022 0.55 0.00 0.0% 0.55 0.55 0.55 0
Mar 09 2022 0.55 0.00 0.0% 0.55 0.55 0.55 3,500
Mar 08 2022 0.55 -0.01 -1.79% 0.56 0.57 0.55 30,900
Mar 07 2022 0.56 0.03 5.66% 0.54 0.56 0.54 19,000
Mar 04 2022 0.53 0.01 1.92% 0.53 0.53 0.53 2,000
Mar 03 2022 0.52 0.00 0.0% 0.52 0.52 0.52 7,000
Mar 02 2022 0.52 0.01 1.96% 0.53 0.53 0.52 21,500
Mar 01 2022 0.51 -0.03 -5.56% 0.53 0.53 0.50 66,582
Feb 28 2022 0.54 -0.01 -1.82% 0.55 0.55 0.54 1,510
Feb 25 2022 0.55 0.03 5.77% 0.52 0.55 0.52 38,500
Feb 24 2022 0.52 0.00 0.0% 0.52 0.53 0.52 143,638
Feb 23 2022 0.52 0.00 0.0% 0.52 0.52 0.52 32,499
Feb 22 2022 0.52 -0.01 -1.89% 0.54 0.54 0.52 43,004
Feb 21 2022 0.53 0.00 0.0% 0.53 0.53 0.53 0


Your Recent History
CSE
CAVU
CAVU Minin..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.