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 (%)
Aug 31, 2020 0.4400 0.4800 0.4300 0.4800 753,531 +0.06(+14.29%)
Aug 28, 2020 0.4650 0.4650 0.4100 0.4200 319,988 -0.01(-2.33%)
Aug 27, 2020 0.4600 0.4600 0.4000 0.4300 389,644 -0.03(-5.49%)
Aug 26, 2020 0.4150 0.4550 0.3900 0.4550 434,793 +0.05(+10.98%)
Aug 25, 2020 0.4200 0.4350 0.3900 0.4100 1,173,152 -0.03(-5.75%)
Aug 24, 2020 0.4500 0.4700 0.4050 0.4350 1,126,579 -0.01(-1.14%)
Aug 21, 2020 0.3700 0.4400 0.3700 0.4400 1,466,994 +0.08(+22.22%)
Aug 20, 2020 0.3350 0.3650 0.3300 0.3600 896,758 +0.03(+9.09%)
Aug 19, 2020 0.3500 0.3500 0.3150 0.3300 393,801 -0.01(-2.94%)
Aug 18, 2020 0.3350 0.3650 0.3200 0.3400 1,418,368 +0.04(+13.33%)
Aug 17, 2020 0.2800 0.3100 0.2800 0.3000 1,945,667 +0.03(+13.21%)
Aug 14, 2020 0.2650 0.2700 0.2550 0.2650 505,756 -0.01(-1.85%)
Aug 13, 2020 0.2600 0.2750 0.2600 0.2700 43,930 +0.00(+0.00%)
Aug 12, 2020 0.2750 0.2750 0.2600 0.2700 415,947 +0.01(+1.89%)
Aug 11, 2020 0.2700 0.2700 0.2600 0.2650 388,202 -0.02(-7.02%)
Aug 10, 2020 0.2900 0.3100 0.2800 0.2850 574,466 +0.00(+0.00%)
Aug 07, 2020 0.2700 0.2850 0.2700 0.2850 433,372 +0.01(+3.64%)
Aug 06, 2020 0.2950 0.2950 0.2700 0.2750 163,285 -0.01(-3.51%)
Aug 05, 2020 0.2900 0.2900 0.2750 0.2850 405,542 +0.01(+5.56%)
Aug 04, 2020 0.2650 0.2900 0.2650 0.2700 363,646 +0.02(+5.88%)
Jul 31, 2020 0.2550 0.2550 0.2550 0 -0.01(-1.92%)
Jul 30, 2020 0.2600 0.2650 0.2550 0.2600 156,379 +0.01(+4.00%)
Jul 29, 2020 0.2600 0.2700 0.2500 0.2500 498,674 -0.01(-1.96%)
Jul 28, 2020 0.2600 0.2650 0.2500 0.2550 783,046 +0.00(+0.00%)
Jul 27, 2020 0.2500 0.2700 0.2500 0.2550 968,657 +0.01(+2.00%)
Jul 24, 2020 0.2700 0.2700 0.2500 0.2500 514,608 -0.02(-7.41%)
Jul 23, 2020 0.2750 0.2750 0.2500 0.2700 534,349 +0.00(+0.00%)
Jul 22, 2020 0.2850 0.2900 0.2550 0.2700 535,110 -0.01(-5.26%)
Jul 21, 2020 0.3000 0.3050 0.2850 0.2850 645,820 -0.01(-3.39%)
Jul 20, 2020 0.2900 0.3200 0.2900 0.2950 1,348,654 +0.01(+3.51%)
Jul 17, 2020 0.2500 0.2900 0.2500 0.2850 1,380,856 +0.04(+16.33%)
Jul 16, 2020 0.2400 0.2500 0.2400 0.2450 313,604 +0.00(+0.00%)
Jul 15, 2020 0.2300 0.2450 0.2300 0.2450 608,800 +0.02(+11.36%)
Jul 14, 2020 0.2250 0.2500 0.2150 0.2200 841,070 -0.01(-4.35%)
Jul 13, 2020 0.2400 0.2500 0.2200 0.2300 519,616 -0.01(-4.17%)
Jul 10, 2020 0.2150 0.2400 0.2050 0.2400 339,723 +0.04(+17.07%)
Jul 09, 2020 0.2200 0.2300 0.2050 0.2050 536,139 -0.02(-6.82%)
Jul 08, 2020 0.2350 0.2450 0.2100 0.2200 929,339 -0.01(-2.22%)
Jul 07, 2020 0.2150 0.2400 0.2150 0.2250 1,090,814 +0.01(+2.27%)
Jul 06, 2020 0.1800 0.2250 0.1750 0.2200 2,771,966 +0.05(+25.71%)
Jul 03, 2020 0.1700 0.1750 0.1650 0.1750 3,043,157 +0.01(+9.37%)
Jul 02, 2020 0.1550 0.1700 0.1500 0.1600 979,729 +0.01(+3.23%)
Jun 30, 2020 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jun 29, 2020 0.1450 0.1550 0.1450 0.1550 274,750 +0.01(+3.33%)
Jun 26, 2020 0.1500 0.1550 0.1400 0.1500 290,713 -0.01(-3.23%)
Jun 25, 2020 0.1550 0.1550 0.1500 0.1550 183,200 +0.00(+0.00%)
Jun 24, 2020 0.1700 0.1700 0.1450 0.1550 347,832 -0.02(-8.82%)
Jun 23, 2020 0.1650 0.1750 0.1650 0.1700 504,352 +0.02(+9.68%)
Jun 22, 2020 0.1400 0.1700 0.1400 0.1550 918,108 +0.02(+19.23%)
Jun 18, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 17, 2020 0.1350 0.1350 0.1300 0.1300 59,000 +0.00(+0.00%)
Jun 16, 2020 0.1400 0.1400 0.1300 0.1300 121,500 -0.01(-3.70%)
Jun 15, 2020 0.1300 0.1350 0.1300 0.1350 75,500 +0.01(+3.85%)
Jun 12, 2020 0.1250 0.1300 0.1250 0.1300 23,000 +0.00(+0.00%)
Jun 11, 2020 0.1400 0.1400 0.1300 0.1300 25,000 -0.01(-3.70%)
Jun 10, 2020 0.1300 0.1350 0.1300 0.1350 60,600 +0.01(+3.85%)
Jun 09, 2020 0.1350 0.1400 0.1300 0.1300 27,000 -0.01(-7.14%)
Jun 08, 2020 0.1400 0.1400 0.1400 0.1400 35,000 +0.00(+0.00%)
Jun 05, 2020 0.1350 0.1400 0.1350 0.1400 33,000 +0.01(+3.70%)
Jun 04, 2020 0.1350 0.1400 0.1300 0.1350 507,000 +0.00(+0.00%)
Jun 03, 2020 0.1350 0.1350 0.1350 0.1350 220,261 +0.01(+3.85%)
Jun 02, 2020 0.1250 0.1350 0.1250 0.1300 157,166 +0.00(+0.00%)
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.