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

Cabral Gold Inc (TSV: CBR )

0.2000 UNCHANGED
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 (%)
Nov 30, 2020 0.5700 0.6000 0.5700 0.5900 128,428 +0.01(+1.72%)
Nov 27, 2020 0.5900 0.5900 0.5500 0.5800 147,996 -0.01(-1.69%)
Nov 26, 2020 0.5300 0.5900 0.5300 0.5900 187,829 +0.07(+13.46%)
Nov 25, 2020 0.5200 0.5400 0.5200 0.5200 47,972 +0.00(+0.00%)
Nov 24, 2020 0.5000 0.5200 0.4500 0.5200 334,045 +0.01(+1.96%)
Nov 23, 2020 0.5400 0.5500 0.5100 0.5100 203,377 -0.01(-1.92%)
Nov 20, 2020 0.5500 0.5500 0.5100 0.5200 209,584 -0.02(-3.70%)
Nov 19, 2020 0.5600 0.5600 0.5400 0.5400 89,043 -0.02(-3.57%)
Nov 18, 2020 0.5700 0.5900 0.5500 0.5600 311,418 -0.04(-6.67%)
Nov 17, 2020 0.5900 0.6000 0.5700 0.6000 261,914 +0.01(+1.69%)
Nov 16, 2020 0.6000 0.6000 0.5700 0.5900 130,887 -0.01(-1.67%)
Nov 13, 2020 0.5800 0.6000 0.5700 0.6000 178,248 +0.03(+5.26%)
Nov 12, 2020 0.5700 0.5900 0.5600 0.5700 119,498 +0.01(+1.79%)
Nov 11, 2020 0.5800 0.5800 0.5600 0.5600 208,604 -0.01(-1.75%)
Nov 10, 2020 0.5700 0.5800 0.5600 0.5700 109,848 -0.01(-1.72%)
Nov 09, 2020 0.6000 0.6000 0.5500 0.5800 289,119 -0.03(-4.92%)
Nov 06, 2020 0.5600 0.6200 0.5600 0.6100 217,953 +0.06(+10.91%)
Nov 05, 2020 0.5300 0.5800 0.5200 0.5500 328,570 +0.04(+7.84%)
Nov 04, 2020 0.5000 0.5100 0.5000 0.5100 17,745 +0.01(+2.00%)
Nov 03, 2020 0.5400 0.5400 0.5000 0.5000 172,193 -0.01(-1.96%)
Nov 02, 2020 0.5300 0.5400 0.5000 0.5100 109,341 +0.00(+0.00%)
Oct 30, 2020 0.5200 0.5300 0.5000 0.5100 153,677 +0.00(+0.00%)
Oct 29, 2020 0.5200 0.5300 0.5100 0.5100 217,796 -0.01(-1.92%)
Oct 28, 2020 0.5300 0.5400 0.4900 0.5200 572,440 -0.01(-1.89%)
Oct 27, 2020 0.5000 0.5500 0.5000 0.5300 276,022 +0.04(+7.07%)
Oct 26, 2020 0.5300 0.5300 0.4800 0.4950 320,792 -0.05(-8.33%)
Oct 23, 2020 0.6400 0.6400 0.5300 0.5400 332,584 -0.05(-8.47%)
Oct 22, 2020 0.5400 0.6100 0.5400 0.5900 336,778 +0.06(+11.32%)
Oct 21, 2020 0.4800 0.5300 0.4500 0.5300 884,103 +0.05(+10.42%)
Oct 20, 2020 0.6100 0.6100 0.4800 0.4800 1,923,506 -0.12(-20.00%)
Oct 19, 2020 0.6000 0.6200 0.5100 0.6000 1,424,472 -0.03(-4.76%)
Oct 16, 2020 0.6600 0.6800 0.6300 0.6300 404,627 -0.04(-5.97%)
Oct 15, 2020 0.6600 0.6700 0.6300 0.6700 440,621 -0.01(-1.47%)
Oct 14, 2020 0.7600 0.7600 0.6400 0.6800 1,171,250 -0.06(-8.11%)
Oct 13, 2020 0.8000 0.8000 0.7300 0.7400 734,453 -0.03(-3.90%)
Oct 09, 2020 0.7700 0.7700 0.7700 0 -0.06(-7.23%)
Oct 08, 2020 0.8500 0.8800 0.8000 0.8300 775,677 +0.02(+2.47%)
Oct 07, 2020 0.7800 0.8400 0.7700 0.8100 824,669 +0.05(+6.58%)
Oct 06, 2020 0.8000 0.8200 0.7100 0.7600 937,970 -0.03(-3.80%)
Oct 05, 2020 0.8400 0.8700 0.7800 0.7900 1,354,465 -0.04(-4.82%)
Oct 02, 2020 0.8300 0.8400 0.7700 0.8300 707,180 +0.03(+3.75%)
Oct 01, 2020 0.7600 0.8700 0.7500 0.8000 1,032,815 +0.07(+9.59%)
Sep 30, 2020 0.6900 0.7500 0.6800 0.7300 682,443 +0.07(+10.61%)
Sep 29, 2020 0.6800 0.7000 0.6600 0.6600 475,089 -0.01(-1.49%)
Sep 28, 2020 0.6300 0.7200 0.6300 0.6700 796,666 +0.04(+6.35%)
Sep 25, 2020 0.6300 0.6300 0.6000 0.6300 441,314 +0.02(+3.28%)
Sep 24, 2020 0.5500 0.6600 0.5500 0.6100 757,386 +0.08(+15.09%)
Sep 23, 2020 0.5900 0.5900 0.5000 0.5300 783,322 -0.05(-8.62%)
Sep 22, 2020 0.6400 0.6400 0.5800 0.5800 321,244 -0.05(-7.94%)
Sep 21, 2020 0.6100 0.6300 0.5200 0.6300 804,031 +0.01(+1.61%)
Sep 18, 2020 0.6500 0.6500 0.6100 0.6200 432,845 -0.01(-1.59%)
Sep 17, 2020 0.6000 0.6400 0.5700 0.6300 333,068 +0.01(+1.61%)
Sep 16, 2020 0.6300 0.6500 0.6000 0.6200 305,625 +0.03(+5.08%)
Sep 15, 2020 0.6600 0.6600 0.5900 0.5900 668,114 -0.06(-9.23%)
Sep 14, 2020 0.6400 0.6600 0.6200 0.6500 1,065,915 +0.07(+12.07%)
Sep 11, 2020 0.5100 0.6500 0.5100 0.5800 1,161,720 +0.08(+16.00%)
Sep 10, 2020 0.5000 0.5000 0.4850 0.5000 565,010 +0.01(+2.04%)
Sep 09, 2020 0.4350 0.4900 0.4350 0.4900 381,615 +0.05(+12.64%)
Sep 08, 2020 0.4450 0.4550 0.4200 0.4350 320,470 +0.00(+0.00%)
Sep 04, 2020 0.4350 0.4350 0.4350 0 -0.01(-2.25%)
Sep 03, 2020 0.4700 0.4700 0.4250 0.4450 814,733 -0.03(-6.32%)
Sep 02, 2020 0.4950 0.4950 0.4500 0.4750 378,241 -0.01(-2.06%)
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.