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 (%)
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.