Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cabral Gold Inc (TSV: CBR )

0.2900 +0.0050 (+1.75%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 11, 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 (%)
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%)
May 02, 2019 0.1650 0.1800 0.1500 0.1800 91,499 +0.02(+12.50%)
Apr 30, 2019 0.1600 0.1600 0.1600 0 -0.04(-17.95%)
Apr 29, 2019 0.2000 0.2100 0.1750 0.1950 134,103 +0.01(+2.63%)
Apr 26, 2019 0.2000 0.2000 0.1900 0.1900 8,500 -0.02(-11.63%)
Apr 25, 2019 0.2150 0.2150 0.2150 0.2150 700 +0.00(+0.00%)
Apr 24, 2019 0.2150 0.2150 0.2150 0.2150 2,000 -0.02(-6.52%)
Apr 18, 2019 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Apr 17, 2019 0.2300 0.2300 0.2300 0.2300 600 +0.00(+0.00%)
Apr 10, 2019 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Apr 09, 2019 0.2300 0.2300 0.2300 0.2300 3,500 +0.00(+0.00%)
Apr 08, 2019 0.2300 0.2300 0.2150 0.2300 40,500 +0.00(+0.00%)
Apr 04, 2019 0.2300 0.2300 0.2300 0 -0.02(-9.80%)
Apr 03, 2019 0.2100 0.2550 0.2100 0.2550 10,499 +0.04(+15.91%)
Apr 02, 2019 0.2200 0.2200 0.2200 0.2200 1,500 +0.02(+7.32%)
Mar 26, 2019 0.2050 0.2050 0.2050 0 -0.01(-2.38%)
Mar 20, 2019 0.2100 0.2100 0.2100 0 +0.01(+2.44%)
Mar 19, 2019 0.2050 0.2050 0.2050 0.2050 3,500 -0.01(-2.38%)
Mar 18, 2019 0.2150 0.2150 0.2100 0.2100 19,000 +0.00(+0.00%)
Mar 15, 2019 0.2200 0.2250 0.2100 0.2100 42,480 -0.01(-4.55%)
Mar 14, 2019 0.2300 0.2300 0.2200 0.2200 55,000 -0.02(-8.33%)
Mar 13, 2019 0.2400 0.2400 0.2400 0.2400 10,499 -0.02(-7.69%)
Mar 11, 2019 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Mar 07, 2019 0.2700 0.2700 0.2700 0 +0.05(+20.00%)
Mar 06, 2019 0.2250 0.2250 0.2250 0.2250 17,100 -0.01(-6.25%)
Mar 04, 2019 0.2400 0.2400 0.2400 0 -0.05(-17.24%)
Mar 01, 2019 0.2850 0.2900 0.2850 0.2900 194,000 +0.01(+1.75%)
Feb 28, 2019 0.2350 0.2900 0.2350 0.2850 299,012 +0.06(+26.67%)
Feb 27, 2019 0.2200 0.2250 0.2200 0.2250 14,000 +0.00(+0.00%)
Feb 26, 2019 0.2050 0.2250 0.2050 0.2250 37,500 -0.01(-2.17%)
Feb 25, 2019 0.2300 0.2300 0.2300 0.2300 1,000 +0.00(+0.00%)
Feb 22, 2019 0.2300 0.2300 0.2300 0.2300 7,400 +0.00(+0.00%)
Feb 21, 2019 0.2300 0.2300 0.2300 0.2300 1,300 +0.00(+0.00%)
Feb 20, 2019 0.2300 0.2300 0.2300 0.2300 6,500 +0.00(+0.00%)
Feb 19, 2019 0.2600 0.2600 0.2300 0.2300 82,000 +0.00(+0.00%)
Feb 15, 2019 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Feb 14, 2019 0.2800 0.2800 0.2400 0.2400 122,000 -0.03(-11.11%)
Feb 07, 2019 0.2700 0.2700 0.2700 0 -0.03(-10.00%)
Feb 04, 2019 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
Feb 01, 2019 0.3100 0.3200 0.3100 0.3200 57,000 +0.01(+3.23%)
Jan 31, 2019 0.2900 0.3100 0.2900 0.3100 67,000 +0.01(+3.33%)
Jan 30, 2019 0.2950 0.3000 0.2950 0.3000 28,000 +0.01(+3.45%)
Jan 29, 2019 0.2900 0.2900 0.2900 0.2900 377,000 -0.02(-6.45%)
Jan 28, 2019 0.3300 0.3300 0.2950 0.3100 22,500 +0.04(+14.81%)
Jan 25, 2019 0.2600 0.2700 0.2600 0.2700 71,200 +0.01(+3.85%)
Jan 24, 2019 0.2600 0.2600 0.2600 0.2600 186,000 +0.01(+4.00%)
Jan 17, 2019 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Jan 14, 2019 0.2600 0.2600 0.2600 0 +0.02(+8.33%)
Jan 11, 2019 0.2400 0.2400 0.2400 0.2400 5,000 +0.04(+20.00%)
Jan 10, 2019 0.2000 0.2000 0.2000 100 +0.00(+0.00%)
Jan 04, 2019 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Dec 27, 2018 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Dec 24, 2018 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Dec 21, 2018 0.1850 0.1850 0.1850 0.1850 5,000 +0.01(+2.78%)
Dec 19, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 17, 2018 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 14, 2018 0.1800 0.1800 0.1800 0.1800 34,000 -0.02(-10.00%)
Dec 11, 2018 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Dec 10, 2018 0.1950 0.1950 0.1950 0.1950 26,100 -0.01(-7.14%)
Dec 05, 2018 0.2100 0.2100 0.2100 0 +0.01(+7.69%)
Dec 04, 2018 0.1950 0.1950 0.1950 0.1950 2,000 -0.01(-2.50%)
Dec 03, 2018 0.2000 0.2250 0.2000 0.2000 95,500 -0.01(-4.76%)
Nov 30, 2018 0.2200 0.2200 0.2100 0.2100 52,500 -0.01(-4.55%)
Nov 29, 2018 0.2200 0.2200 0.2200 0.2200 10,000 +0.00(+0.00%)
Nov 28, 2018 0.2200 0.2200 0.2200 0.2200 6,000 +0.00(+0.00%)
Nov 27, 2018 0.2200 0.2200 0.2200 0.2200 9,000 -0.01(-6.38%)
Nov 26, 2018 0.2350 0.2350 0.2350 0.2350 5,000 +0.00(+0.00%)
Nov 22, 2018 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Nov 21, 2018 0.2350 0.2350 0.2350 0.2350 2,000 +0.00(+0.00%)
Nov 19, 2018 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Nov 09, 2018 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Nov 08, 2018 0.2350 0.2350 0.2350 0.2350 122,000 -0.02(-7.84%)
Nov 07, 2018 0.2550 0.2550 0.2550 0.2550 27,500 +0.00(+0.00%)
Nov 05, 2018 0.2550 0.2550 0.2550 0 -0.01(-1.92%)
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.