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 (%)
Sep 30, 2022 0.2800 0.2900 0.2500 0.2500 114,760 -0.04(-15.25%)
Sep 29, 2022 0.3000 0.3000 0.2850 0.2950 29,570 +0.02(+9.26%)
Sep 28, 2022 0.2700 0.2750 0.2500 0.2700 145,613 +0.00(+0.75%)
Sep 27, 2022 0.2650 0.2700 0.2650 0.2680 23,300 +0.00(+1.13%)
Sep 26, 2022 0.2700 0.2900 0.2650 0.2650 74,140 +0.00(+0.00%)
Sep 23, 2022 0.2900 0.2900 0.2650 0.2650 128,494 -0.03(-10.17%)
Sep 22, 2022 0.3000 0.3000 0.2950 0.2950 61,911 -0.01(-1.67%)
Sep 21, 2022 0.2900 0.3000 0.2850 0.3000 86,038 +0.01(+3.45%)
Sep 20, 2022 0.3000 0.3000 0.2900 0.2900 47,642 -0.02(-4.92%)
Sep 19, 2022 0.3050 0.3050 0.3050 0.3050 29,401 -0.02(-4.69%)
Sep 16, 2022 0.3100 0.3300 0.3100 0.3200 8,921 -0.01(-3.03%)
Sep 15, 2022 0.3300 0.3400 0.3300 0.3300 57,742 -0.01(-2.94%)
Sep 14, 2022 0.3350 0.3400 0.3350 0.3400 38,505 -0.01(-2.86%)
Sep 13, 2022 0.3450 0.3500 0.3450 0.3500 19,221 -0.01(-2.78%)
Sep 12, 2022 0.3500 0.3600 0.3500 0.3600 50,000 +0.01(+2.86%)
Sep 09, 2022 0.3550 0.3600 0.3400 0.3500 87,473 +0.01(+2.94%)
Sep 08, 2022 0.3200 0.3500 0.3200 0.3400 42,068 +0.01(+1.49%)
Sep 06, 2022 0.3350 50 -0.01(-1.47%)
Sep 02, 2022 0.3400 0 -0.01(-2.86%)
Sep 01, 2022 0.3250 0.3500 0.3250 0.3500 48,250 +0.01(+2.94%)
Aug 31, 2022 0.3250 0.3400 0.3250 0.3400 80,270 +0.00(+0.00%)
Aug 30, 2022 0.3600 0.3600 0.3300 0.3400 42,086 -0.02(-5.56%)
Aug 29, 2022 0.3550 0.3600 0.3550 0.3600 14,480 +0.00(+0.00%)
Aug 26, 2022 0.3450 0.3700 0.3450 0.3600 91,048 +0.00(+0.00%)
Aug 25, 2022 0.3300 0.3600 0.3300 0.3600 35,553 +0.01(+2.86%)
Aug 24, 2022 0.3500 0.3500 0.3500 0.3500 3,000 -0.01(-1.41%)
Aug 23, 2022 0.3500 0.3550 0.3500 0.3550 25,241 +0.01(+1.43%)
Aug 22, 2022 0.3200 0.3500 0.3100 0.3500 42,393 +0.01(+1.45%)
Aug 19, 2022 0.3450 0.3450 0.3100 0.3450 22,272 +0.01(+4.55%)
Aug 18, 2022 0.3500 0.3500 0.3300 0.3300 35,840 -0.01(-4.35%)
Aug 17, 2022 0.3450 0.3450 0.3100 0.3450 53,126 +0.00(+0.00%)
Aug 16, 2022 0.3300 0.3450 0.3300 0.3450 12,917 +0.01(+2.99%)
Aug 15, 2022 0.3500 0.3500 0.3350 0.3350 19,900 -0.01(-2.90%)
Aug 12, 2022 0.3400 0.3550 0.3350 0.3450 33,000 -0.01(-2.82%)
Aug 11, 2022 0.3550 0.3550 0.3450 0.3550 39,399 +0.01(+2.90%)
Aug 10, 2022 0.3750 0.3800 0.3450 0.3450 53,930 -0.04(-9.21%)
Aug 09, 2022 0.3850 0.3900 0.3550 0.3800 68,044 +0.00(+0.00%)
Aug 08, 2022 0.3450 0.4100 0.3450 0.3800 122,333 +0.04(+11.76%)
Aug 05, 2022 0.3100 0.3400 0.3100 0.3400 154,691 +0.03(+9.68%)
Aug 04, 2022 0.3050 0.3100 0.2950 0.3100 188,037 +0.01(+1.64%)
Aug 03, 2022 0.3100 0.3200 0.3050 0.3050 76,857 -0.01(-3.17%)
Aug 02, 2022 0.2900 0.3150 0.2900 0.3150 239,459 +0.03(+10.53%)
Jul 29, 2022 0.2850 0 +0.03(+14.00%)
Jul 28, 2022 0.2450 0.2700 0.2450 0.2500 118,794 -0.01(-1.96%)
Jul 26, 2022 0.2550 0.2550 593 +0.00(+0.00%)
Jul 25, 2022 0.2450 0.2600 0.2450 0.2550 43,273 +0.01(+2.00%)
Jul 22, 2022 0.2600 0.2600 0.2500 0.2500 207,204 -0.01(-1.96%)
Jul 21, 2022 0.2600 0.2600 0.2500 0.2550 93,514 +0.00(+0.00%)
Jul 20, 2022 0.2650 0.2700 0.2550 0.2550 205,408 -0.03(-8.93%)
Jul 19, 2022 0.2650 0.2800 0.2650 0.2800 83,260 +0.03(+12.00%)
Jul 18, 2022 0.2500 0.2600 0.2500 0.2500 53,250 +0.01(+4.17%)
Jul 15, 2022 0.2450 0.2450 0.2350 0.2400 17,344 -0.01(-2.04%)
Jul 14, 2022 0.2250 0.2450 0.2250 0.2450 3,750 +0.01(+2.08%)
Jul 13, 2022 0.2400 0.2400 0.2400 0.2400 20,242 +0.00(+0.00%)
Jul 12, 2022 0.2300 0.2400 0.2250 0.2400 106,890 +0.01(+2.13%)
Jul 11, 2022 0.2450 0.2450 0.2200 0.2350 183,757 -0.01(-2.08%)
Jul 08, 2022 0.2500 0.2500 0.2350 0.2400 237,886 -0.01(-4.00%)
Jul 07, 2022 0.2400 0.2500 0.2350 0.2500 137,468 +0.02(+8.70%)
Jul 06, 2022 0.2300 0.2550 0.2300 0.2300 139,022 +0.00(+0.00%)
Jul 05, 2022 0.2250 0.2300 0.2200 0.2300 282,087 -0.01(-6.12%)
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.