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 (%)
May 17, 2024 0.2000 0.2100 0.1950 0.2000 203,663 +0.01(+2.56%)
May 16, 2024 0.1950 0.2000 0.1950 0.1950 13,644 -0.01(-2.50%)
May 15, 2024 0.1900 0.2000 0.1850 0.2000 227,572 +0.01(+2.56%)
May 14, 2024 0.1900 0.1950 0.1900 0.1950 105,134 +0.01(+2.63%)
May 13, 2024 0.1850 0.1900 0.1850 0.1900 177,956 -0.01(-2.56%)
May 10, 2024 0.1800 0.2050 0.1800 0.1950 139,079 +0.02(+8.33%)
May 09, 2024 0.1900 0.1900 0.1750 0.1800 170,500 +0.00(+0.00%)
May 08, 2024 0.1800 0.1800 0.1800 0.1800 20,000 -0.01(-2.70%)
May 07, 2024 0.1850 0.1850 0.1850 0.1850 21,800 +0.01(+2.78%)
May 06, 2024 0.1850 0.1900 0.1750 0.1800 139,465 -0.01(-5.26%)
May 03, 2024 0.1750 0.1900 0.1750 0.1900 38,850 +0.01(+5.56%)
May 02, 2024 0.1700 0.1800 0.1700 0.1800 117,601 +0.01(+2.86%)
May 01, 2024 0.1850 0.1850 0.1750 0.1750 118,398 -0.01(-5.41%)
Apr 30, 2024 0.1850 0.1850 0.1850 0.1850 10,000 -0.01(-2.63%)
Apr 29, 2024 0.1800 0.1900 0.1800 0.1900 62,500 +0.02(+8.57%)
Apr 26, 2024 0.1900 0.1900 0.1750 0.1750 23,204 -0.02(-7.89%)
Apr 25, 2024 0.1800 0.1900 0.1800 0.1900 129,281 +0.01(+2.70%)
Apr 24, 2024 0.1800 0.1900 0.1800 0.1850 53,633 -0.01(-2.63%)
Apr 23, 2024 0.1750 0.1900 0.1750 0.1900 93,603 +0.02(+8.57%)
Apr 22, 2024 0.1950 0.1950 0.1750 0.1750 240,133 -0.02(-10.26%)
Apr 19, 2024 0.1950 0.1950 0.1800 0.1950 304,615 +0.00(+0.00%)
Apr 18, 2024 0.1950 0.1950 0.1950 0.1950 101,300 -0.01(-2.50%)
Apr 17, 2024 0.2100 0.2100 0.1950 0.2000 46,184 -0.00(-2.44%)
Apr 16, 2024 0.2050 0.2100 0.1950 0.2050 147,390 -0.01(-2.38%)
Apr 15, 2024 0.2050 0.2200 0.2000 0.2100 176,035 +0.01(+2.44%)
Apr 12, 2024 0.1900 0.2200 0.1850 0.2050 606,692 +0.02(+13.89%)
Apr 11, 2024 0.1800 0.1900 0.1800 0.1800 9,258 -0.01(-2.70%)
Apr 10, 2024 0.1850 0.1900 0.1800 0.1850 145,208 +0.00(+0.00%)
Apr 09, 2024 0.1800 0.1900 0.1750 0.1850 214,463 -0.01(-2.63%)
Apr 08, 2024 0.2000 0.2050 0.1850 0.1900 182,171 -0.01(-5.00%)
Apr 05, 2024 0.2000 0.2050 0.1850 0.2000 298,544 -0.00(-2.44%)
Apr 04, 2024 0.1900 0.2100 0.1900 0.2050 140,675 +0.01(+5.13%)
Apr 03, 2024 0.1900 0.2000 0.1900 0.1950 74,622 +0.01(+5.41%)
Apr 02, 2024 0.1700 0.1850 0.1700 0.1850 90,923 +0.02(+12.12%)
Apr 01, 2024 0.1750 0.1950 0.1650 0.1650 404,122 -0.01(-2.94%)
Mar 28, 2024 0.1700 0 +0.01(+6.25%)
Mar 27, 2024 0.1550 0.1600 0.1550 0.1600 230,864 +0.01(+3.23%)
Mar 26, 2024 0.1600 0.1650 0.1550 0.1550 57,392 -0.01(-3.13%)
Mar 25, 2024 0.1600 0.1650 0.1600 0.1600 8,014 +0.00(+0.00%)
Mar 22, 2024 0.1550 0.1650 0.1550 0.1600 23,000 +0.00(+0.00%)
Mar 21, 2024 0.1650 0.1650 0.1550 0.1600 82,382 +0.00(+0.00%)
Mar 20, 2024 0.1600 0.1600 0.1600 0.1600 42,993 +0.01(+3.23%)
Mar 19, 2024 0.1600 0.1600 0.1550 0.1550 34,875 -0.01(-3.13%)
Mar 18, 2024 0.1600 0.1600 0.1600 0.1600 90,398 -0.01(-3.03%)
Mar 15, 2024 0.1650 0.1700 0.1650 0.1650 10,650 +0.00(+0.00%)
Mar 14, 2024 0.1700 0.1700 0.1650 0.1650 58,829 -0.01(-5.71%)
Mar 13, 2024 0.1750 0.1750 0.1750 0.1750 13,660 -0.01(-2.78%)
Mar 12, 2024 0.1850 0.1850 0.1800 0.1800 35,500 +0.00(+0.00%)
Mar 11, 2024 0.1850 0.1900 0.1800 0.1800 377,340 -0.01(-5.26%)
Mar 08, 2024 0.2050 0.2050 0.1900 0.1900 76,815 -0.01(-2.56%)
Mar 07, 2024 0.1900 0.1950 0.1850 0.1950 17,175 +0.01(+2.63%)
Mar 06, 2024 0.1950 0.1950 0.1900 0.1900 12,500 -0.01(-2.56%)
Mar 05, 2024 0.1800 0.1950 0.1800 0.1950 104,575 +0.01(+2.63%)
Mar 04, 2024 0.1650 0.2000 0.1650 0.1900 139,438 +0.02(+11.76%)
Mar 01, 2024 0.1500 0.1700 0.1450 0.1700 134,693 +0.03(+17.24%)
Feb 29, 2024 0.1450 0.1450 0.1450 0.1450 35,511 +0.00(+0.00%)
Feb 28, 2024 0.1550 0.1550 0.1450 0.1450 314,722 -0.01(-6.45%)
Feb 27, 2024 0.1500 0.1550 0.1500 0.1550 51,847 +0.01(+3.33%)
Feb 26, 2024 0.1500 0.1550 0.1500 0.1500 61,490 -0.01(-3.23%)
Feb 23, 2024 0.1550 0.1600 0.1550 0.1550 18,000 +0.00(+0.00%)
Feb 22, 2024 0.1600 0.1650 0.1550 0.1550 402,159 -0.01(-6.06%)
Feb 21, 2024 0.1700 0.1700 0.1650 0.1650 246,700 -0.01(-2.94%)
Feb 20, 2024 0.1750 0.1750 0.1700 0.1700 93,126 -0.00(-2.86%)
Feb 16, 2024 0.1750 0 +0.00(+2.94%)
Feb 15, 2024 0.1650 0.1700 0.1650 0.1700 48,954 -0.00(-2.86%)
Feb 14, 2024 0.1700 0.1750 0.1700 0.1750 7,000 +0.00(+2.94%)
Feb 13, 2024 0.1700 0.1700 0.1700 0.1700 26,135 -0.00(-2.86%)
Feb 12, 2024 0.1800 0.1800 0.1750 0.1750 59,702 +0.00(+0.00%)
Feb 09, 2024 0.1650 0.1750 0.1650 0.1750 8,299 +0.00(+2.94%)
Feb 08, 2024 0.1650 0.1700 0.1650 0.1700 99,950 +0.00(+0.00%)
Feb 07, 2024 0.1750 0.1750 0.1700 0.1700 78,500 -0.00(-2.86%)
Feb 06, 2024 0.1650 0.1750 0.1650 0.1750 26,545 +0.01(+6.06%)
Feb 05, 2024 0.1650 0.1700 0.1650 0.1650 38,164 -0.01(-5.71%)
Feb 02, 2024 0.1700 0.1750 0.1700 0.1750 68,197 +0.00(+2.94%)
Feb 01, 2024 0.1700 0.1700 0.1700 0.1700 24,880 -0.00(-2.86%)
Jan 31, 2024 0.1750 0.1750 0.1750 0.1750 61,500 -0.01(-5.41%)
Jan 30, 2024 0.1850 0.1850 0.1850 0.1850 7,279 +0.02(+12.12%)
Jan 29, 2024 0.1700 0.1800 0.1650 0.1650 54,605 -0.01(-5.71%)
Jan 26, 2024 0.1650 0.1750 0.1600 0.1750 33,800 +0.00(+2.94%)
Jan 25, 2024 0.1700 0.1700 0.1700 0.1700 1,000 +0.00(+0.00%)
Jan 24, 2024 0.1750 0.1750 0.1650 0.1700 57,307 +0.00(+0.00%)
Jan 23, 2024 0.1750 0.1750 0.1700 0.1700 74,500 -0.00(-2.86%)
Jan 22, 2024 0.1800 0.1850 0.1750 0.1750 49,335 -0.01(-5.41%)
Jan 19, 2024 0.1800 0.1900 0.1800 0.1850 107,300 +0.00(+0.00%)
Jan 18, 2024 0.1900 0.1900 0.1850 0.1850 80,574 -0.01(-2.63%)
Jan 17, 2024 0.1850 0.1900 0.1850 0.1900 36,512 +0.01(+2.70%)
Jan 16, 2024 0.1800 0.1850 0.1800 0.1850 34,161 +0.00(+0.00%)
Jan 15, 2024 0.1950 0.1950 0.1850 0.1850 23,372 +0.01(+2.78%)
Jan 12, 2024 0.1900 0.1900 0.1800 0.1800 20,233 +0.00(+0.00%)
Jan 11, 2024 0.1800 0.1800 0.1750 0.1800 9,206 +0.00(+0.00%)
Jan 10, 2024 0.1900 0.1900 0.1800 0.1800 31,500 -0.01(-2.70%)
Jan 09, 2024 0.1700 0.1850 0.1700 0.1850 11,893 +0.01(+2.78%)
Jan 08, 2024 0.1850 0.1900 0.1750 0.1800 101,140 -0.02(-7.69%)
Jan 05, 2024 0.1950 0.2000 0.1850 0.1950 82,630 +0.01(+2.63%)
Jan 04, 2024 0.1850 0.1900 0.1850 0.1900 19,650 +0.01(+5.56%)
Jan 03, 2024 0.1900 0.1900 0.1800 0.1800 57,884 -0.02(-10.00%)
Jan 02, 2024 0.2000 0.2000 0.1900 0.2000 156,954 +0.01(+2.56%)
Dec 29, 2023 0.1950 0 +0.01(+2.63%)
Dec 28, 2023 0.1900 0.1900 0.1900 0.1900 30,047 -0.01(-5.00%)
Dec 27, 2023 0.2000 0.2050 0.1950 0.2000 242,725 +0.01(+5.26%)
Dec 22, 2023 0.1900 0 +0.00(+0.00%)
Dec 21, 2023 0.1950 0.1950 0.1950 0.1900 22,300 -0.01(-2.56%)
Dec 20, 2023 0.1900 0.2000 0.1900 0.1950 107,998 +0.01(+2.63%)
Dec 19, 2023 0.1800 0.1900 0.1800 0.1900 58,574 +0.00(+0.00%)
Dec 18, 2023 0.1950 0.2000 0.1900 0.1900 98,405 -0.01(-5.00%)
Dec 15, 2023 0.2050 0.2100 0.1850 0.2000 144,272 -0.00(-2.44%)
Dec 14, 2023 0.1950 0.2050 0.1900 0.2050 120,483 +0.02(+10.81%)
Dec 13, 2023 0.2000 0.2000 0.1800 0.1850 246,957 -0.01(-2.63%)
Dec 12, 2023 0.1650 0.1900 0.1600 0.1900 138,061 +0.03(+18.75%)
Dec 11, 2023 0.1750 0.1750 0.1600 0.1600 181,540 -0.02(-11.11%)
Dec 08, 2023 0.1900 0.1900 0.1750 0.1800 155,780 -0.01(-5.26%)
Dec 07, 2023 0.1950 0.1950 0.1800 0.1900 152,951 -0.02(-9.52%)
Dec 06, 2023 0.2150 0.2150 0.2000 0.2100 296,239 -0.01(-2.33%)
Dec 05, 2023 0.2200 0.2400 0.2100 0.2150 166,908 -0.01(-4.44%)
Dec 04, 2023 0.2250 0.2250 0.2100 0.2250 206,940 +0.02(+12.50%)
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.