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: 2:32 PM EDT, May 24, 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 (%)
Apr 30, 2020 0.1500 0.1500 0.1400 0.1400 30,000 -0.01(-6.67%)
Apr 29, 2020 0.1400 0.1500 0.1400 0.1500 10,000 +0.01(+3.45%)
Apr 28, 2020 0.1550 0.1550 0.1400 0.1450 55,012 -0.01(-3.33%)
Apr 27, 2020 0.1300 0.1500 0.1300 0.1500 232,500 +0.02(+20.00%)
Apr 24, 2020 0.1200 0.1250 0.1200 0.1250 109,000 +0.01(+4.17%)
Apr 23, 2020 0.1200 0.1200 0.1150 0.1200 151,084 +0.00(+0.00%)
Apr 22, 2020 0.1150 0.1200 0.1150 0.1200 54,500 +0.00(+0.00%)
Apr 20, 2020 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Apr 17, 2020 0.1150 0.1150 0.1150 0.1150 500 +0.00(+0.00%)
Apr 16, 2020 0.1200 0.1200 0.1150 0.1150 21,359 +0.00(+0.00%)
Apr 15, 2020 0.1150 0.1150 0.1150 0.1150 25,000 +0.00(+0.00%)
Apr 14, 2020 0.1050 0.1150 0.1050 0.1150 70,000 +0.01(+9.52%)
Apr 13, 2020 0.1050 0.1100 0.1000 0.1050 78,851 +0.00(+0.00%)
Apr 09, 2020 0.1050 0.1050 0.1050 0 +0.01(+16.67%)
Apr 08, 2020 0.0900 0.0900 0.0900 0.0900 9,300 +0.00(+0.00%)
Apr 07, 2020 0.0850 0.0900 0.0850 0.0900 28,200 -0.01(-5.26%)
Apr 06, 2020 0.0900 0.0950 0.0850 0.0950 44,000 +0.01(+11.76%)
Apr 03, 2020 0.0900 0.0900 0.0850 0.0850 60,100 +0.00(+0.00%)
Apr 02, 2020 0.0800 0.0850 0.0750 0.0850 165,499 +0.01(+6.25%)
Apr 01, 2020 0.0800 0.0800 0.0750 0.0800 238,600 +0.00(+0.00%)
Mar 31, 2020 0.0800 0.0850 0.0800 0.0800 199,000 -0.01(-5.88%)
Mar 30, 2020 0.1000 0.1000 0.0850 0.0850 302,500 -0.00(-5.56%)
Mar 27, 2020 0.0900 0.0950 0.0850 0.0900 72,000 +0.00(+0.00%)
Mar 26, 2020 0.0850 0.1000 0.0850 0.0900 403,250 +0.00(+5.88%)
Mar 25, 2020 0.1000 0.1000 0.0800 0.0850 268,475 -0.01(-15.00%)
Mar 24, 2020 0.0850 0.1000 0.0850 0.1000 137,000 +0.03(+33.33%)
Mar 23, 2020 0.0800 0.0800 0.0750 0.0750 86,000 -0.01(-6.25%)
Mar 20, 2020 0.0900 0.0900 0.0800 0.0800 17,000 +0.00(+0.00%)
Mar 19, 2020 0.0750 0.0900 0.0750 0.0800 68,000 +0.00(+0.00%)
Mar 18, 2020 0.0900 0.0900 0.0700 0.0800 79,000 -0.01(-11.11%)
Mar 17, 2020 0.0850 0.0900 0.0850 0.0900 86,000 +0.01(+20.00%)
Mar 16, 2020 0.0900 0.0900 0.0750 0.0750 306,500 -0.03(-25.00%)
Mar 13, 2020 0.1000 0.1000 0.1000 600 +0.00(+0.00%)
Mar 12, 2020 0.1100 0.1100 0.1000 0.1000 186,000 -0.01(-9.09%)
Mar 11, 2020 0.1150 0.1150 0.1100 0.1100 147,000 -0.01(-12.00%)
Mar 10, 2020 0.1300 0.1300 0.1100 0.1250 9,000 -0.01(-3.85%)
Mar 09, 2020 0.1250 0.1300 0.1100 0.1300 208,800 -0.01(-7.14%)
Mar 06, 2020 0.1400 0.1450 0.1400 0.1400 69,728 -0.01(-6.67%)
Mar 05, 2020 0.1500 0.1500 0.1450 0.1500 11,200 +0.00(+0.00%)
Mar 04, 2020 0.1400 0.1500 0.1400 0.1500 223,000 +0.01(+7.14%)
Mar 03, 2020 0.1400 0.1400 0.1300 0.1400 17,500 +0.01(+7.69%)
Mar 02, 2020 0.1350 0.1350 0.1300 0.1300 98,700 +0.00(+0.00%)
Feb 28, 2020 0.1500 0.1500 0.1200 0.1300 508,750 -0.02(-13.33%)
Feb 27, 2020 0.1550 0.1650 0.1500 0.1500 308,157 -0.02(-9.09%)
Feb 26, 2020 0.1500 0.1700 0.1500 0.1650 283,300 +0.02(+13.79%)
Feb 25, 2020 0.1600 0.1600 0.1400 0.1450 174,417 -0.02(-9.38%)
Feb 24, 2020 0.1600 0.1750 0.1500 0.1600 454,527 +0.01(+6.67%)
Feb 21, 2020 0.1450 0.1550 0.1400 0.1500 468,000 +0.01(+7.14%)
Feb 20, 2020 0.1400 0.1400 0.1350 0.1400 87,000 +0.00(+0.00%)
Feb 19, 2020 0.1400 0.1400 0.1400 0.1400 75,000 +0.01(+3.70%)
Feb 18, 2020 0.1300 0.1350 0.1250 0.1350 51,000 -0.01(-3.57%)
Feb 14, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 13, 2020 0.1350 0.1400 0.1350 0.1400 50,500 +0.00(+0.00%)
Feb 12, 2020 0.1200 0.1550 0.1200 0.1400 571,551 +0.02(+16.67%)
Feb 11, 2020 0.1100 0.1200 0.1050 0.1200 604,865 +0.01(+14.29%)
Feb 10, 2020 0.1000 0.1050 0.0950 0.1050 105,000 +0.00(+5.00%)
Feb 07, 2020 0.1000 0.1000 0.0900 0.1000 227,970 -0.00(-4.76%)
Feb 06, 2020 0.1100 0.1200 0.1050 0.1050 247,000 +0.00(+0.00%)
Feb 05, 2020 0.1100 0.1100 0.1050 0.1050 25,000 +0.00(+5.00%)
Feb 04, 2020 0.1100 0.1100 0.1000 0.1000 11,000 -0.00(-4.76%)
Feb 03, 2020 0.1100 0.1100 0.1050 0.1050 100,300 -0.01(-8.70%)
Jan 31, 2020 0.1100 0.1150 0.1100 0.1150 10,000 +0.01(+15.00%)
Jan 29, 2020 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Jan 28, 2020 0.1150 0.1150 0.1100 0.1100 80,000 +0.00(+0.00%)
Jan 27, 2020 0.1050 0.1100 0.1050 0.1100 26,500 +0.01(+10.00%)
Jan 24, 2020 0.1000 0.1000 0.1000 0.1000 5,500 -0.01(-9.09%)
Jan 23, 2020 0.1000 0.1100 0.1000 0.1100 71,400 +0.01(+10.00%)
Jan 22, 2020 0.1050 0.1050 0.1000 0.1000 124,000 -0.01(-9.09%)
Jan 21, 2020 0.1000 0.1150 0.1000 0.1100 66,000 +0.01(+4.76%)
Jan 20, 2020 0.1150 0.1150 0.1050 0.1050 265,000 +0.00(+5.00%)
Jan 17, 2020 0.1050 0.1050 0.1000 0.1000 39,000 -0.00(-4.76%)
Jan 16, 2020 0.1050 0.1050 0.1050 0.1050 15,000 -0.01(-4.55%)
Jan 14, 2020 0.1100 0.1100 0.1100 0 -0.02(-15.38%)
Jan 13, 2020 0.1250 0.1300 0.1200 0.1300 44,000 +0.01(+4.00%)
Jan 10, 2020 0.1200 0.1250 0.1200 0.1250 82,200 +0.01(+13.64%)
Jan 07, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jan 06, 2020 0.1200 0.1200 0.1100 0.1100 75,049 -0.02(-15.38%)
Jan 03, 2020 0.1250 0.1300 0.1250 0.1300 33,000 +0.01(+4.00%)
Jan 02, 2020 0.1200 0.1250 0.1200 0.1250 10,000 +0.01(+4.17%)
Dec 31, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 30, 2019 0.1200 0.1200 0.1050 0.1200 103,800 +0.01(+9.09%)
Dec 24, 2019 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Dec 23, 2019 0.1150 0.1200 0.1150 0.1200 19,120 +0.01(+9.09%)
Dec 20, 2019 0.1100 0.1100 0.1100 0.1100 40,461 -0.01(-8.33%)
Dec 18, 2019 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Dec 17, 2019 0.1250 0.1250 0.1250 0.1250 10,000 +0.00(+0.00%)
Dec 16, 2019 0.1050 0.1250 0.1000 0.1250 81,810 +0.02(+19.05%)
Dec 13, 2019 0.1100 0.1100 0.1050 0.1050 102,750 -0.03(-22.22%)
Dec 09, 2019 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Dec 05, 2019 0.1400 0.1400 0.1400 0 +0.03(+27.27%)
Nov 29, 2019 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Nov 28, 2019 0.1000 0.1000 0.1000 0.1000 2,000 -0.00(-4.76%)
Nov 27, 2019 0.1050 0.1050 0.1000 0.1050 24,500 -0.01(-12.50%)
Nov 26, 2019 0.1050 0.1200 0.1000 0.1200 191,100 +0.01(+9.09%)
Nov 25, 2019 0.1100 0.1100 0.1100 0.1100 24,000 -0.01(-4.35%)
Nov 22, 2019 0.1100 0.1150 0.1050 0.1150 119,500 -0.00(-4.17%)
Nov 20, 2019 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Nov 19, 2019 0.1250 0.1250 0.1100 0.1100 106,500 -0.02(-15.38%)
Nov 18, 2019 0.1300 0.1300 0.1250 0.1300 38,000 -0.01(-3.70%)
Nov 14, 2019 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Nov 13, 2019 0.1400 0.1400 0.1350 0.1400 128,000 +0.00(+0.00%)
Nov 12, 2019 0.1400 0.1400 0.1400 0.1400 100,000 +0.00(+0.00%)
Nov 11, 2019 0.1400 0.1400 0.1400 0.1400 3,000 -0.01(-9.68%)
Nov 07, 2019 0.1550 0.1550 0.1550 0 +0.01(+6.90%)
Nov 04, 2019 0.1450 0.1450 0.1450 0 +0.02(+20.83%)
Nov 01, 2019 0.1100 0.1200 0.1050 0.1200 50,700 +0.01(+14.29%)
Oct 31, 2019 0.1100 0.1100 0.1050 0.1050 520,998 +0.00(+0.00%)
Oct 30, 2019 0.1250 0.1250 0.1050 0.1050 131,500 -0.02(-16.00%)
Oct 29, 2019 0.1200 0.1250 0.1150 0.1250 13,000 +0.01(+8.70%)
Oct 28, 2019 0.1150 0.1150 0.1150 0.1150 1,500 -0.00(-4.17%)
Oct 25, 2019 0.1150 0.1200 0.1150 0.1200 3,500 +0.00(+0.00%)
Oct 24, 2019 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Oct 21, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 18, 2019 0.1300 0.1300 0.1200 0.1200 76,100 +0.00(+4.35%)
Oct 17, 2019 0.1200 0.1200 0.1150 0.1150 15,000 -0.00(-4.17%)
Oct 16, 2019 0.1200 0.1200 0.1200 0.1200 500 +0.00(+0.00%)
Oct 15, 2019 0.1200 0.1200 0.1200 0.1200 2,493 -0.01(-7.69%)
Oct 10, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 09, 2019 0.1350 0.1350 0.1300 0.1300 19,400 -0.01(-3.70%)
Oct 03, 2019 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Oct 01, 2019 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
Sep 30, 2019 0.1450 0.1450 0.1450 200 +0.00(+0.00%)
Sep 26, 2019 0.1450 0.1450 0.1450 0 +0.01(+7.41%)
Sep 25, 2019 0.1200 0.1350 0.1200 0.1350 116,000 +0.01(+8.00%)
Sep 24, 2019 0.1200 0.1250 0.1200 0.1250 105,500 +0.01(+4.17%)
Sep 23, 2019 0.1400 0.1400 0.1200 0.1200 122,692 -0.02(-14.29%)
Sep 19, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 17, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 16, 2019 0.1400 0.1400 0.1400 0.1400 31,500 -0.00(-3.45%)
Sep 13, 2019 0.1450 0.1450 0.1450 0.1450 8,000 -0.01(-6.45%)
Sep 11, 2019 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Sep 10, 2019 0.1500 0.1550 0.1500 0.1550 20,500 +0.01(+3.33%)
Sep 09, 2019 0.1500 0.1500 0.1500 0.1500 10,499 -0.01(-3.23%)
Sep 06, 2019 0.1500 0.1550 0.1500 0.1550 15,000 +0.01(+6.90%)
Sep 04, 2019 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Sep 03, 2019 0.1550 0.1650 0.1450 0.1450 63,000 +0.00(+0.00%)
Aug 30, 2019 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Aug 29, 2019 0.1500 0.1500 0.1450 0.1450 20,000 -0.01(-3.33%)
Aug 28, 2019 0.1450 0.1500 0.1450 0.1500 20,000 +0.00(+0.00%)
Aug 27, 2019 0.1400 0.1500 0.1350 0.1500 135,000 +0.00(+0.00%)
Aug 26, 2019 0.1500 0.1500 0.1500 0.1500 11,000 -0.01(-3.23%)
Aug 23, 2019 0.1550 0.1550 0.1550 0.1550 20,000 +0.01(+3.33%)
Aug 20, 2019 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Aug 16, 2019 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Aug 15, 2019 0.1450 0.1450 0.1300 0.1300 30,000 -0.02(-13.33%)
Aug 14, 2019 0.1500 0.1500 0.1500 0.1500 6,000 -0.01(-3.23%)
Aug 13, 2019 0.1500 0.1550 0.1450 0.1550 126,000 +0.01(+3.33%)
Aug 12, 2019 0.1600 0.1600 0.1500 0.1500 92,500 -0.01(-3.23%)
Aug 09, 2019 0.1700 0.1700 0.1500 0.1550 81,000 -0.02(-8.82%)
Aug 08, 2019 0.1600 0.1700 0.1600 0.1700 5,200 +0.00(+0.00%)
Aug 07, 2019 0.1650 0.1700 0.1650 0.1700 20,999 -0.00(-2.86%)
Aug 06, 2019 0.1750 0.1750 0.1750 0.1750 5,000 +0.00(+0.00%)
Aug 02, 2019 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Aug 01, 2019 0.1750 0.1750 0.1700 0.1750 24,500 +0.00(+0.00%)
Jul 30, 2019 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jul 29, 2019 0.1750 0.1750 0.1750 0.1750 5,000 -0.01(-2.78%)
Jul 26, 2019 0.1800 0.1800 0.1800 0.1800 1,164 +0.00(+0.00%)
Jul 25, 2019 0.1800 0.1800 0.1800 0.1800 5,239 -0.01(-2.70%)
Jul 23, 2019 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Jul 22, 2019 0.1750 0.1850 0.1750 0.1850 45,800 +0.01(+2.78%)
Jul 19, 2019 0.1750 0.1800 0.1750 0.1800 55,000 -0.01(-5.26%)
Jul 18, 2019 0.1750 0.1900 0.1700 0.1900 112,000 +0.01(+5.56%)
Jul 17, 2019 0.1800 0.1800 0.1800 0.1800 25,000 +0.00(+0.00%)
Jul 16, 2019 0.1600 0.1800 0.1600 0.1800 28,000 +0.01(+2.86%)
Jul 15, 2019 0.1800 0.1800 0.1600 0.1750 99,500 -0.01(-2.78%)
Jul 12, 2019 0.1750 0.1800 0.1750 0.1800 48,100 +0.00(+0.00%)
Jul 11, 2019 0.1750 0.1800 0.1700 0.1800 47,600 +0.00(+0.00%)
Jul 10, 2019 0.1700 0.1900 0.1700 0.1800 37,100 +0.00(+0.00%)
Jul 09, 2019 0.1700 0.1800 0.1700 0.1800 28,000 +0.01(+2.86%)
Jul 08, 2019 0.1600 0.1750 0.1600 0.1750 57,000 +0.00(+2.94%)
Jul 05, 2019 0.1600 0.1700 0.1600 0.1700 86,200 +0.00(+0.00%)
Jul 04, 2019 0.1700 0.1700 0.1500 0.1700 33,200 +0.00(+0.00%)
Jul 03, 2019 0.1700 0.1800 0.1700 0.1700 67,500 +0.00(+0.00%)
Jun 28, 2019 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jun 27, 2019 0.1600 0.1800 0.1600 0.1700 124,700 +0.01(+3.03%)
Jun 26, 2019 0.1500 0.1650 0.1500 0.1650 196,000 +0.00(+0.00%)
Jun 25, 2019 0.1600 0.1700 0.1500 0.1650 45,300 -0.01(-8.33%)
Jun 24, 2019 0.1400 0.1800 0.1350 0.1800 51,500 +0.03(+20.00%)
Jun 21, 2019 0.1500 0.1500 0.1450 0.1500 61,100 +0.00(+0.00%)
Jun 20, 2019 0.1500 0.1500 0.1450 0.1500 113,300 +0.00(+0.00%)
Jun 17, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 14, 2019 0.1400 0.1500 0.1400 0.1500 15,100 +0.00(+0.00%)
Jun 13, 2019 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Jun 12, 2019 0.1450 0.1500 0.1450 0.1500 51,000 +0.01(+3.45%)
Jun 11, 2019 0.1400 0.1500 0.1400 0.1450 26,500 -0.01(-3.33%)
Jun 10, 2019 0.1450 0.1500 0.1450 0.1500 18,400 +0.00(+0.00%)
Jun 06, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 05, 2019 0.1450 0.1500 0.1450 0.1500 15,000 +0.00(+0.00%)
Jun 04, 2019 0.1400 0.1500 0.1400 0.1500 5,000 +0.00(+0.00%)
Jun 03, 2019 0.1500 0.1500 0.1300 0.1500 48,000 +0.00(+0.00%)
May 31, 2019 0.1400 0.1500 0.1350 0.1500 7,200 +0.00(+0.00%)
May 30, 2019 0.1500 0.1500 0.1400 0.1500 10,499 +0.00(+0.00%)
May 29, 2019 0.1400 0.1500 0.1350 0.1500 4,000 +0.01(+3.45%)
May 28, 2019 0.1450 0.1450 0.1450 0.1450 1,120 +0.00(+3.57%)
May 27, 2019 0.1400 0.1400 0.1400 100 +0.00(+0.00%)
May 24, 2019 0.1400 0.1400 0.1400 0.1400 2,500 -0.01(-9.68%)
May 22, 2019 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
May 21, 2019 0.1600 0.1600 0.1600 0.1600 5,399 +0.01(+3.23%)
May 16, 2019 0.1550 0.1550 0.1550 0 +0.01(+10.71%)
May 15, 2019 0.1450 0.1450 0.1400 0.1400 38,300 -0.00(-3.45%)
May 14, 2019 0.1450 0.1450 0.1450 0.1450 20,000 -0.01(-3.33%)
May 13, 2019 0.1500 0.1500 0.1500 0.1500 2,600 +0.01(+3.45%)
May 10, 2019 0.1450 0.1450 0.1400 0.1450 36,500 +0.00(+0.00%)
May 09, 2019 0.1600 0.1600 0.1450 0.1450 49,299 -0.01(-3.33%)
May 08, 2019 0.1550 0.1550 0.1500 0.1500 33,500 -0.03(-16.67%)
May 07, 2019 0.1800 0.1800 0.1800 0.1800 500 +0.03(+20.00%)
May 06, 2019 0.1600 0.1600 0.1500 0.1500 35,000 -0.01(-6.25%)
May 03, 2019 0.1600 0.1600 0.1600 0.1600 30,239 -0.02(-11.11%)
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.