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 (%)
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%)
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%)
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.