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

Cabral Gold Inc (TSV: CBR )

0.2000 +0.0050 (+2.56%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Mar 31, 2021 0.5900 0.5900 0.5500 0.5600 359,230 -0.05(-8.20%)
Mar 30, 2021 0.6000 0.6100 0.5700 0.6100 96,760 +0.01(+1.67%)
Mar 29, 2021 0.6000 0.6000 0.6000 0.6000 48,053 +0.01(+1.69%)
Mar 26, 2021 0.6200 0.6200 0.5900 0.5900 127,629 -0.03(-4.84%)
Mar 25, 2021 0.6500 0.6500 0.6000 0.6200 120,549 -0.03(-4.62%)
Mar 24, 2021 0.6000 0.6500 0.6000 0.6500 313,971 +0.06(+10.17%)
Mar 23, 2021 0.6100 0.6100 0.5800 0.5900 200,543 -0.01(-1.67%)
Mar 22, 2021 0.5800 0.6000 0.5800 0.6000 186,865 +0.01(+1.69%)
Mar 19, 2021 0.6100 0.6100 0.5700 0.5900 273,932 -0.02(-3.28%)
Mar 18, 2021 0.6000 0.6100 0.5900 0.6100 53,008 -0.01(-1.61%)
Mar 17, 2021 0.5900 0.6200 0.5900 0.6200 87,850 +0.03(+5.08%)
Mar 16, 2021 0.6000 0.6000 0.5900 0.5900 62,980 -0.02(-3.28%)
Mar 15, 2021 0.6100 0.6100 0.5900 0.6100 108,090 +0.00(+0.00%)
Mar 12, 2021 0.5800 0.6200 0.5800 0.6100 194,613 +0.04(+7.02%)
Mar 11, 2021 0.6000 0.6100 0.5500 0.5700 203,501 -0.02(-3.39%)
Mar 10, 2021 0.6100 0.6100 0.5900 0.5900 50,169 -0.03(-4.84%)
Mar 09, 2021 0.6100 0.6300 0.6000 0.6200 132,325 +0.05(+8.77%)
Mar 08, 2021 0.5800 0.6000 0.5600 0.5700 142,016 +0.00(+0.00%)
Mar 05, 2021 0.5400 0.5800 0.5000 0.5700 349,921 +0.01(+1.79%)
Mar 04, 2021 0.6100 0.6100 0.5500 0.5600 356,612 -0.05(-8.20%)
Mar 03, 2021 0.6200 0.6300 0.6000 0.6100 136,552 -0.03(-4.69%)
Mar 02, 2021 0.6200 0.6400 0.6000 0.6400 132,758 +0.03(+4.92%)
Mar 01, 2021 0.6100 0.6200 0.6000 0.6100 99,208 +0.01(+1.67%)
Feb 26, 2021 0.5800 0.6100 0.5600 0.6000 274,577 -0.01(-1.64%)
Feb 25, 2021 0.6600 0.6700 0.6100 0.6100 325,235 -0.03(-4.69%)
Feb 24, 2021 0.5900 0.6400 0.5900 0.6400 116,285 +0.06(+10.34%)
Feb 23, 2021 0.6200 0.6300 0.5600 0.5800 294,468 -0.03(-4.92%)
Feb 22, 2021 0.6300 0.6500 0.6100 0.6100 127,078 -0.02(-3.17%)
Feb 19, 2021 0.6100 0.6300 0.6000 0.6300 83,999 +0.03(+5.00%)
Feb 18, 2021 0.6100 0.6200 0.5500 0.6000 342,830 -0.01(-1.64%)
Feb 17, 2021 0.6700 0.6700 0.6000 0.6100 508,774 -0.05(-7.58%)
Feb 16, 2021 0.7000 0.7000 0.6600 0.6600 367,806 -0.04(-5.71%)
Feb 12, 2021 0.7000 0.7000 0.7000 0 +0.01(+1.45%)
Feb 11, 2021 0.7500 0.7500 0.6700 0.6900 352,559 -0.06(-8.00%)
Feb 10, 2021 0.7700 0.7700 0.7100 0.7500 148,478 +0.01(+1.35%)
Feb 09, 2021 0.7000 0.7600 0.6600 0.7400 176,734 +0.05(+7.25%)
Feb 08, 2021 0.7000 0.7600 0.6900 0.6900 302,026 +0.01(+1.47%)
Feb 05, 2021 0.6100 0.7200 0.6000 0.6800 410,875 +0.06(+9.68%)
Feb 04, 2021 0.6300 0.6300 0.5400 0.6200 683,490 -0.01(-1.59%)
Feb 03, 2021 0.6600 0.6600 0.6100 0.6300 213,414 -0.02(-3.08%)
Feb 02, 2021 0.6800 0.6800 0.6400 0.6500 128,577 -0.02(-2.99%)
Feb 01, 2021 0.6600 0.6700 0.6200 0.6700 284,946 +0.02(+3.08%)
Jan 29, 2021 0.6800 0.6900 0.6400 0.6500 235,389 -0.01(-1.52%)
Jan 28, 2021 0.6700 0.6800 0.6300 0.6600 222,822 +0.00(+0.00%)
Jan 27, 2021 0.6300 0.6700 0.6200 0.6600 443,983 +0.01(+1.54%)
Jan 26, 2021 0.7000 0.7000 0.6300 0.6500 325,419 -0.06(-8.45%)
Jan 25, 2021 0.7600 0.7600 0.6900 0.7100 331,880 -0.05(-6.58%)
Jan 22, 2021 0.7700 0.8000 0.7500 0.7600 196,671 -0.02(-2.56%)
Jan 21, 2021 0.7800 0.7800 0.7400 0.7800 178,244 +0.00(+0.00%)
Jan 20, 2021 0.8000 0.8000 0.7500 0.7800 142,623 -0.02(-2.50%)
Jan 19, 2021 0.8500 0.8600 0.7700 0.8000 316,376 -0.05(-5.88%)
Jan 18, 2021 0.8500 0.8500 0.8300 0.8500 116,378 +0.00(+0.00%)
Jan 15, 2021 0.8500 0.8500 0.7700 0.8500 378,339 +0.01(+1.19%)
Jan 14, 2021 0.8500 0.8500 0.8300 0.8400 146,686 +0.00(+0.00%)
Jan 13, 2021 0.8100 0.8500 0.8100 0.8400 227,483 +0.04(+5.00%)
Jan 12, 2021 0.7900 0.8100 0.7700 0.8000 178,081 +0.03(+3.90%)
Jan 11, 2021 0.7900 0.8100 0.7300 0.7700 223,690 -0.01(-1.28%)
Jan 08, 2021 0.8500 0.8500 0.7800 0.7800 288,083 -0.07(-8.24%)
Jan 07, 2021 0.8800 0.8800 0.8300 0.8500 622,009 +0.04(+4.94%)
Jan 06, 2021 0.8200 0.8200 0.7800 0.8100 206,309 +0.02(+2.53%)
Jan 05, 2021 0.7700 0.8300 0.7600 0.7900 523,471 +0.02(+2.60%)
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.