Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cabral Gold Inc (TSV: CBR )

0.2050 UNCHANGED
Streaming Delayed Price Updated: 12:25 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 0.4600 0.4600 0.4400 0.4400 38,058 +0.00(+0.00%)
Feb 25, 2022 0.4500 0.4500 0.4400 0.4400 108,049 -0.01(-1.12%)
Feb 24, 2022 0.4750 0.4800 0.4450 0.4450 277,368 -0.01(-2.20%)
Feb 23, 2022 0.4500 0.4550 0.4500 0.4550 31,151 +0.01(+1.11%)
Feb 22, 2022 0.4550 0.4600 0.4450 0.4500 159,162 +0.02(+3.45%)
Feb 18, 2022 0.4350 0 -0.01(-1.14%)
Feb 17, 2022 0.4200 0.4600 0.4200 0.4400 120,388 +0.02(+4.76%)
Feb 16, 2022 0.3750 0.4200 0.3750 0.4200 208,356 +0.05(+13.51%)
Feb 15, 2022 0.3900 0.3900 0.3700 0.3700 130,818 -0.02(-3.90%)
Feb 14, 2022 0.3800 0.3900 0.3700 0.3850 90,266 +0.01(+1.32%)
Feb 11, 2022 0.3500 0.3800 0.3500 0.3800 75,615 +0.02(+5.56%)
Feb 10, 2022 0.3800 0.3800 0.3600 0.3600 129,472 -0.01(-1.37%)
Feb 09, 2022 0.3750 0.3750 0.3600 0.3650 28,687 +0.00(+0.00%)
Feb 08, 2022 0.3650 0.3800 0.3500 0.3650 70,998 -0.01(-2.67%)
Feb 07, 2022 0.3800 0.3850 0.3750 0.3750 170,415 +0.00(+0.00%)
Feb 04, 2022 0.3850 0.3850 0.3750 0.3750 58,105 +0.00(+0.00%)
Feb 03, 2022 0.3900 0.3700 0.3750 65,320 -0.01(-1.32%)
Feb 02, 2022 0.3900 0.3900 0.3800 0.3800 231,614 +0.01(+2.70%)
Feb 01, 2022 0.3700 0.3800 0.3650 0.3700 77,010 +0.01(+1.37%)
Jan 31, 2022 0.3600 0.3850 0.3550 0.3650 44,155 +0.01(+1.39%)
Jan 28, 2022 0.3650 0.3650 0.3400 0.3600 202,717 +0.01(+2.86%)
Jan 27, 2022 0.3750 0.3800 0.3500 0.3500 90,025 -0.01(-2.78%)
Jan 26, 2022 0.3800 0.3850 0.3600 0.3600 140,256 -0.02(-4.00%)
Jan 25, 2022 0.3600 0.3800 0.3600 0.3750 61,534 -0.01(-1.32%)
Jan 24, 2022 0.3800 0.3800 0.3350 0.3800 232,296 +0.01(+2.70%)
Jan 21, 2022 0.3850 0.3900 0.3700 0.3700 85,213 -0.02(-5.13%)
Jan 20, 2022 0.3800 0.3900 0.3800 0.3900 99,256 +0.01(+2.63%)
Jan 19, 2022 0.3750 0.3900 0.3700 0.3800 156,778 +0.02(+5.56%)
Jan 18, 2022 0.3800 0.3800 0.3600 0.3600 359,404 -0.03(-6.49%)
Jan 17, 2022 0.3800 0.3900 0.3800 0.3850 25,207 +0.00(+0.00%)
Jan 14, 2022 0.3850 0.3900 0.3850 0.3850 20,662 +0.01(+1.32%)
Jan 13, 2022 0.4000 0.4000 0.3800 0.3800 115,808 -0.02(-3.80%)
Jan 12, 2022 0.4000 0.4000 0.3900 0.3950 151,688 -0.02(-4.82%)
Jan 11, 2022 0.4050 0.4200 0.3900 0.4150 213,668 +0.01(+2.47%)
Jan 10, 2022 0.4000 0.4050 0.4000 0.4050 18,228 +0.01(+1.25%)
Jan 07, 2022 0.4050 0.4050 0.3900 0.4000 131,874 +0.01(+2.56%)
Jan 06, 2022 0.4050 0.4050 0.3850 0.3900 220,761 -0.02(-4.88%)
Jan 05, 2022 0.4100 0.4200 0.4050 0.4100 232,532 -0.01(-2.38%)
Jan 04, 2022 0.4200 0.4200 0.4100 0.4200 162,724 +0.01(+3.70%)
Dec 31, 2021 0.4050 0.4050 0.4050 0 +0.01(+1.25%)
Dec 30, 2021 0.4100 0.4100 0.4000 0.4000 215,563 -0.01(-1.23%)
Dec 29, 2021 0.4150 0.4200 0.4050 0.4050 223,997 -0.02(-4.71%)
Dec 24, 2021 0.4250 0.4250 0.4250 0 +0.01(+1.19%)
Dec 23, 2021 0.4250 0.4250 0.4000 0.4200 381,454 -0.01(-1.18%)
Dec 22, 2021 0.4250 0.4250 0.4200 0.4250 36,685 +0.00(+0.00%)
Dec 21, 2021 0.4200 0.4250 0.4100 0.4250 50,959 +0.02(+3.66%)
Dec 20, 2021 0.4100 0.4380 0.4100 0.4100 77,361 +0.00(+0.00%)
Dec 17, 2021 0.4000 0.4100 0.4000 0.4100 34,350 +0.01(+2.50%)
Dec 16, 2021 0.4150 0.4150 0.3950 0.4000 104,031 -0.01(-3.15%)
Dec 15, 2021 0.4100 0.4150 0.4050 0.4130 124,678 +0.02(+4.56%)
Dec 14, 2021 0.4000 0.4050 0.3950 0.3950 5,126 -0.01(-1.25%)
Dec 13, 2021 0.4200 0.4200 0.4000 0.4000 197,921 -0.02(-4.76%)
Dec 10, 2021 0.4150 0.4200 0.4100 0.4200 121,543 -0.02(-3.45%)
Dec 09, 2021 0.4400 0.4400 0.4250 0.4350 41,700 +0.01(+2.35%)
Dec 08, 2021 0.4300 0.4300 0.4250 0.4250 18,179 -0.01(-2.30%)
Dec 07, 2021 0.4100 0.4350 0.4100 0.4350 55,136 +0.02(+4.82%)
Dec 06, 2021 0.4200 0.4200 0.4150 0.4150 21,900 -0.01(-1.19%)
Dec 03, 2021 0.4200 0.4250 0.4100 0.4200 84,514 +0.01(+1.20%)
Dec 02, 2021 0.4050 0.4200 0.3900 0.4150 97,681 +0.02(+5.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.