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 (%)
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%)
Nov 01, 2018 0.2600 0.2600 0.2600 0 +0.02(+8.33%)
Oct 31, 2018 0.2400 0.2400 0.2400 0.2400 48,000 +0.00(+0.00%)
Oct 30, 2018 0.2400 0.2400 0.2400 0.2400 500 +0.01(+2.13%)
Oct 29, 2018 0.2350 0.2350 0.2350 0.2350 5,000 +0.00(+0.00%)
Oct 24, 2018 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Oct 23, 2018 0.2350 0.2350 0.2350 0.2350 22,500 -0.02(-7.84%)
Oct 19, 2018 0.2550 0.2550 0.2550 0 +0.02(+8.51%)
Oct 18, 2018 0.2600 0.2600 0.2350 0.2350 19,100 -0.03(-9.62%)
Oct 12, 2018 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Oct 11, 2018 0.2600 0.2600 0.2600 0.2600 48,000 +0.00(+0.00%)
Oct 09, 2018 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Oct 04, 2018 0.2700 0.2700 0.2700 0 -0.02(-6.90%)
Oct 01, 2018 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Sep 28, 2018 0.2900 0.2900 0.2900 0.2900 10,000 +0.04(+18.37%)
Sep 25, 2018 0.2450 0.2450 0.2450 0 -0.07(-22.22%)
Sep 21, 2018 0.3150 0.3150 0.3150 0 -0.01(-1.56%)
Sep 20, 2018 0.2750 0.3200 0.2750 0.3200 9,000 +0.04(+16.36%)
Sep 19, 2018 0.2750 0.2750 0.2750 0.2750 3,000 -0.05(-16.67%)
Sep 14, 2018 0.3300 0.3300 0.3300 0 +0.04(+13.79%)
Sep 13, 2018 0.2450 0.2950 0.2350 0.2900 62,700 +0.04(+16.00%)
Sep 10, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Sep 05, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 31, 2018 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Aug 30, 2018 0.2400 0.2400 0.2400 0.2400 6,500 +0.04(+20.00%)
Aug 27, 2018 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Aug 23, 2018 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Aug 22, 2018 0.2300 0.2400 0.2200 0.2200 24,600 +0.01(+2.33%)
Aug 16, 2018 0.2150 0.2150 0.2150 0 +0.01(+4.88%)
Aug 15, 2018 0.2050 0.2050 0.2050 0.2050 1,000 -0.04(-16.33%)
Aug 13, 2018 0.2450 0.2450 0.2450 0 +0.04(+22.50%)
Aug 09, 2018 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Aug 08, 2018 0.2200 0.2200 0.2200 0.2200 9,500 +0.00(+0.00%)
Aug 07, 2018 0.2500 0.2500 0.2200 0.2200 3,500 -0.01(-4.35%)
Aug 02, 2018 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jul 31, 2018 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Jul 25, 2018 0.2200 0.2200 0.2200 0 -0.02(-10.20%)
Jul 24, 2018 0.2450 0.2450 0.2450 0.2450 1,000 +0.02(+8.89%)
Jul 23, 2018 0.2300 0.2300 0.2250 0.2250 5,000 -0.02(-8.16%)
Jul 20, 2018 0.2450 0.2600 0.2450 0.2450 50,000 -0.01(-2.00%)
Jul 19, 2018 0.2600 0.2600 0.2500 0.2500 62,460 +0.01(+4.17%)
Jul 18, 2018 0.2400 0.2400 0.2400 0.2400 9,000 +0.00(+0.00%)
Jul 13, 2018 0.2400 0.2400 0.2400 0 -0.02(-5.88%)
Jul 11, 2018 0.2550 0.2550 0.2550 0 -0.02(-5.56%)
Jul 10, 2018 0.2700 0.2700 0.2700 0.2700 15,000 +0.00(+0.00%)
Jul 09, 2018 0.2500 0.2700 0.2500 0.2700 160,800 +0.02(+8.00%)
Jul 06, 2018 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
Jul 05, 2018 0.2500 0.2500 0.2500 0.2500 1,000 +0.02(+11.11%)
Jun 29, 2018 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Jun 28, 2018 0.2250 0.2250 0.2250 0.2250 500 +0.02(+9.76%)
Jun 26, 2018 0.2050 0.2050 0.2050 0 -0.02(-6.82%)
Jun 25, 2018 0.2250 0.2250 0.2200 0.2200 5,700 -0.02(-8.33%)
Jun 22, 2018 0.2400 0.2500 0.2400 0.2400 11,000 +0.01(+6.67%)
Jun 19, 2018 0.2250 0.2250 0.2250 0 +0.01(+4.65%)
Jun 15, 2018 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Jun 14, 2018 0.2300 0.2300 0.2100 0.2150 53,500 -0.02(-10.42%)
Jun 13, 2018 0.2300 0.2400 0.2300 0.2400 14,000 +0.01(+4.35%)
Jun 12, 2018 0.2400 0.2400 0.2300 0.2300 20,000 +0.01(+2.22%)
Jun 11, 2018 0.2500 0.2500 0.2000 0.2250 199,000 -0.06(-19.64%)
Jun 08, 2018 0.2500 0.2800 0.2500 0.2800 31,000 +0.03(+12.00%)
Jun 07, 2018 0.2950 0.2950 0.2500 0.2500 188,000 -0.05(-16.67%)
Jun 06, 2018 0.2900 0.3100 0.2900 0.3000 191,166 -0.01(-3.23%)
Jun 05, 2018 0.3300 0.3300 0.3100 0.3100 60,000 -0.02(-6.06%)
Jun 04, 2018 0.3300 0.3300 0.3300 0.3300 7,000 +0.00(+0.00%)
Jun 01, 2018 0.3300 0.3300 0.3300 0.3300 21,300 +0.01(+1.54%)
May 31, 2018 0.3300 0.3300 0.3250 0.3250 14,000 -0.01(-1.52%)
May 30, 2018 0.3300 0.3300 0.3300 0.3300 42,000 +0.00(+0.00%)
May 29, 2018 0.3300 0.3300 0.3300 0.3300 2,000 +0.00(+0.00%)
May 28, 2018 0.3300 0.3300 0.3250 0.3300 28,500 +0.03(+8.20%)
May 24, 2018 0.3050 0.3050 0.3050 0 -0.02(-4.69%)
May 23, 2018 0.3250 0.3250 0.3200 0.3200 39,000 -0.03(-8.57%)
May 22, 2018 0.3400 0.3500 0.3400 0.3500 18,568 +0.01(+2.94%)
May 18, 2018 0.3400 0.3400 0.3400 0 +0.02(+4.62%)
May 16, 2018 0.3250 0.3250 0.3250 0 -0.02(-4.41%)
May 15, 2018 0.3300 0.3400 0.3300 0.3400 19,500 +0.00(+0.00%)
May 14, 2018 0.3400 0.3400 0.3400 0.3400 5,500 +0.01(+1.49%)
May 11, 2018 0.3350 0.3350 0.3350 0.3350 3,000 +0.01(+1.52%)
May 10, 2018 0.3500 0.3500 0.3300 0.3300 5,300 -0.01(-2.94%)
May 09, 2018 0.3400 0.3400 0.3400 0.3400 1,010 +0.00(+0.00%)
May 08, 2018 0.3400 0.3500 0.3400 0.3400 9,200 -0.02(-5.56%)
May 07, 2018 0.3600 0.3600 0.3600 0.3600 1,000 +0.00(+0.00%)
May 02, 2018 0.3600 0.3600 0.3600 0 +0.03(+9.09%)
May 01, 2018 0.3700 0.3700 0.3300 0.3300 4,500 -0.05(-13.16%)
Apr 30, 2018 0.3800 0.3800 0.3800 0.3800 4,500 +0.00(+0.00%)
Apr 27, 2018 0.3800 0.3800 0.3800 0.3800 1,000 +0.02(+5.56%)
Apr 26, 2018 0.3600 0.3600 0.3600 0.3600 8,000 +0.02(+5.88%)
Apr 25, 2018 0.3400 0.3500 0.3400 0.3400 39,700 +0.01(+3.03%)
Apr 24, 2018 0.3200 0.3300 0.3200 0.3300 16,500 +0.01(+3.13%)
Apr 23, 2018 0.3250 0.3250 0.3200 0.3200 10,000 -0.01(-3.03%)
Apr 20, 2018 0.3200 0.3300 0.3200 0.3300 27,500 +0.00(+0.00%)
Apr 19, 2018 0.3600 0.3600 0.3250 0.3300 558,220 -0.03(-8.33%)
Apr 18, 2018 0.3700 0.3700 0.3600 0.3600 20,000 -0.01(-2.70%)
Apr 17, 2018 0.4000 0.4000 0.3700 0.3700 10,500 -0.03(-7.50%)
Apr 16, 2018 0.4200 0.4200 0.4000 0.4000 41,000 +0.00(+0.00%)
Apr 13, 2018 0.4000 0.4000 0.4000 0.4000 64,000 +0.00(+0.00%)
Apr 12, 2018 0.3650 0.4200 0.3650 0.4000 408,400 +0.02(+5.26%)
Apr 11, 2018 0.3950 0.3950 0.3800 0.3800 58,500 -0.02(-3.80%)
Apr 10, 2018 0.4000 0.4000 0.3950 0.3950 4,500 -0.01(-1.25%)
Apr 09, 2018 0.4150 0.4150 0.4000 0.4000 15,000 -0.01(-2.44%)
Apr 06, 2018 0.3850 0.4150 0.3850 0.4100 38,500 +0.01(+3.80%)
Apr 05, 2018 0.4300 0.4300 0.3950 0.3950 99,900 -0.01(-1.25%)
Apr 04, 2018 0.4000 0.4000 0.4000 0.4000 6,000 +0.00(+0.00%)
Apr 02, 2018 0.4000 0.4000 0.4000 0 +0.02(+3.90%)
Mar 28, 2018 0.3850 0.3850 0.3850 0 +0.02(+5.48%)
Mar 27, 2018 0.3600 0.4000 0.3500 0.3650 69,800 -0.03(-6.41%)
Mar 26, 2018 0.4150 0.4150 0.3500 0.3900 74,500 +0.00(+0.00%)
Mar 23, 2018 0.3400 0.4400 0.3400 0.3900 176,299 +0.07(+20.00%)
Mar 22, 2018 0.3000 0.3250 0.3000 0.3250 503,000 +0.03(+8.33%)
Mar 21, 2018 0.3000 0.3000 0.2900 0.3000 32,000 +0.01(+1.69%)
Mar 19, 2018 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Mar 16, 2018 0.3300 0.3300 0.2950 0.2950 16,000 -0.02(-4.84%)
Mar 14, 2018 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Mar 13, 2018 0.3100 0.3100 0.3100 0.3100 70,000 +0.01(+3.33%)
Mar 12, 2018 0.3000 0.3000 0.3000 0.3000 34,000 +0.00(+0.00%)
Mar 09, 2018 0.3000 0.3000 0.3000 0.3000 45,000 +0.00(+0.00%)
Mar 08, 2018 0.3000 0.3000 0.3000 0.3000 10,000 -0.01(-1.64%)
Mar 06, 2018 0.3050 0.3050 0.3050 0 -0.03(-7.58%)
Mar 05, 2018 0.3300 0.3300 0.3300 0.3300 5,215 +0.03(+10.00%)
Mar 01, 2018 0.3000 0.3000 0.3000 0 -0.01(-1.64%)
Feb 28, 2018 0.3050 0.3050 0.3050 0.3050 53,000 +0.00(+0.00%)
Feb 27, 2018 0.3050 0.3050 0.3050 0.3050 110,000 +0.01(+3.39%)
Feb 20, 2018 0.2950 0.2950 0.2950 0 +0.01(+1.72%)
Feb 16, 2018 0.2900 0.2900 0.2900 0 -0.04(-12.12%)
Feb 15, 2018 0.3200 0.3400 0.3200 0.3300 56,460 +0.01(+3.13%)
Feb 14, 2018 0.3150 0.3200 0.3150 0.3200 9,500 +0.00(+0.00%)
Feb 13, 2018 0.3000 0.3200 0.3000 0.3200 12,500 +0.03(+8.47%)
Feb 12, 2018 0.3000 0.3000 0.2950 0.2950 26,000 -0.01(-1.67%)
Feb 09, 2018 0.3000 0.3000 0.3000 0.3000 9,500 +0.00(+0.00%)
Feb 08, 2018 0.3000 0.3000 0.3000 0.3000 3,000 -0.01(-3.23%)
Feb 06, 2018 0.3100 0.3100 0.3100 0 -0.01(-1.59%)
Feb 05, 2018 0.3000 0.3150 0.3000 0.3150 30,500 +0.01(+1.61%)
Feb 02, 2018 0.2800 0.3100 0.2800 0.3100 12,100 +0.00(+0.00%)
Feb 01, 2018 0.3000 0.3100 0.3000 0.3100 11,000 +0.00(+0.00%)
Jan 31, 2018 0.3000 0.3100 0.3000 0.3100 18,000 +0.01(+3.33%)
Jan 30, 2018 0.3050 0.3050 0.3000 0.3000 82,500 -0.04(-11.76%)
Jan 26, 2018 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jan 25, 2018 0.3400 0.3400 0.3200 0.3400 12,500 +0.01(+3.03%)
Jan 24, 2018 0.3300 0.3300 0.3050 0.3300 166,500 +0.00(+0.00%)
Jan 23, 2018 0.3300 0.3300 0.3150 0.3300 25,000 +0.00(+0.00%)
Jan 22, 2018 0.3250 0.3400 0.3250 0.3300 25,500 -0.01(-1.49%)
Jan 19, 2018 0.3250 0.3350 0.3200 0.3350 47,280 +0.01(+3.08%)
Jan 18, 2018 0.3300 0.3300 0.3100 0.3250 29,000 -0.01(-1.52%)
Jan 17, 2018 0.3500 0.3500 0.3300 0.3300 41,000 -0.01(-2.94%)
Jan 16, 2018 0.3500 0.3400 0.3400 103,000 -0.01(-2.86%)
Jan 15, 2018 0.3550 0.3550 0.3500 0.3500 30,200 +0.01(+2.94%)
Jan 12, 2018 0.3500 0.3500 0.3400 0.3400 211,600 -0.01(-4.23%)
Jan 11, 2018 0.4000 0.4000 0.3550 0.3550 70,720 -0.05(-11.25%)
Jan 10, 2018 0.4000 0.4100 0.3950 0.4000 262,500 +0.00(+0.00%)
Jan 09, 2018 0.4250 0.4250 0.4000 0.4000 18,000 -0.02(-5.88%)
Jan 08, 2018 0.4500 0.4500 0.4250 0.4250 4,500 -0.03(-5.56%)
Jan 05, 2018 0.4500 0.4500 0.4500 0.4500 3,400 +0.03(+7.14%)
Jan 04, 2018 0.4500 0.4500 0.4200 0.4200 13,600 -0.04(-7.69%)
Jan 03, 2018 0.4600 0.4600 0.4550 0.4550 6,000 -0.01(-1.09%)
Jan 02, 2018 0.4500 0.4600 0.4500 0.4600 5,400 +0.04(+9.52%)
Dec 29, 2017 0.4200 0.4200 0.4200 0 -0.03(-6.67%)
Dec 28, 2017 0.4800 0.4800 0.4200 0.4500 11,640 +0.01(+2.27%)
Dec 27, 2017 0.4750 0.4850 0.4400 0.4400 11,700 -0.03(-7.37%)
Dec 22, 2017 0.4300 0.4750 0.4300 0.4750 5,300 +0.05(+13.10%)
Dec 21, 2017 0.4200 0.4200 0.4000 0.4200 23,500 +0.00(+0.00%)
Dec 20, 2017 0.3950 0.4250 0.3750 0.4200 95,500 +0.04(+12.00%)
Dec 19, 2017 0.3500 0.3950 0.3500 0.3750 244,600 +0.03(+7.14%)
Dec 18, 2017 0.3600 0.3600 0.3500 0.3500 121,000 +0.02(+7.69%)
Dec 15, 2017 0.3300 0.3300 0.3250 0.3250 90,500 +0.00(+0.00%)
Dec 14, 2017 0.3300 0.3300 0.3250 0.3250 47,000 -0.01(-1.52%)
Dec 13, 2017 0.3300 0.3300 0.3300 0.3300 500 +0.02(+4.76%)
Dec 12, 2017 0.3150 0.3150 0.3150 0.3150 50,000 -0.02(-4.55%)
Dec 11, 2017 0.3200 0.3300 0.3200 0.3300 9,500 +0.00(+0.00%)
Dec 08, 2017 0.3300 0.3300 0.3300 0.3300 14,200 +0.00(+0.00%)
Dec 07, 2017 0.3500 0.3500 0.3100 0.3300 141,500 -0.02(-5.71%)
Dec 06, 2017 0.3500 0.3500 0.3500 0.3500 2,500 +0.00(+0.00%)
Dec 05, 2017 0.3700 0.4100 0.3650 0.3500 28,500 -0.01(-2.78%)
Dec 04, 2017 0.4000 0.4000 0.3600 0.3600 108,500 -0.05(-13.25%)
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.