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

Cabral Gold Inc (TSV: CBR )

0.1850 UNCHANGED
Streaming Delayed Price Updated: 3:38 PM EDT, May 7, 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, 2020 0.1500 0.1500 0.1400 0.1400 30,000 -0.01(-6.67%)
Apr 29, 2020 0.1400 0.1500 0.1400 0.1500 10,000 +0.01(+3.45%)
Apr 28, 2020 0.1550 0.1550 0.1400 0.1450 55,012 -0.01(-3.33%)
Apr 27, 2020 0.1300 0.1500 0.1300 0.1500 232,500 +0.02(+20.00%)
Apr 24, 2020 0.1200 0.1250 0.1200 0.1250 109,000 +0.01(+4.17%)
Apr 23, 2020 0.1200 0.1200 0.1150 0.1200 151,084 +0.00(+0.00%)
Apr 22, 2020 0.1150 0.1200 0.1150 0.1200 54,500 +0.00(+0.00%)
Apr 20, 2020 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Apr 17, 2020 0.1150 0.1150 0.1150 0.1150 500 +0.00(+0.00%)
Apr 16, 2020 0.1200 0.1200 0.1150 0.1150 21,359 +0.00(+0.00%)
Apr 15, 2020 0.1150 0.1150 0.1150 0.1150 25,000 +0.00(+0.00%)
Apr 14, 2020 0.1050 0.1150 0.1050 0.1150 70,000 +0.01(+9.52%)
Apr 13, 2020 0.1050 0.1100 0.1000 0.1050 78,851 +0.00(+0.00%)
Apr 09, 2020 0.1050 0.1050 0.1050 0 +0.01(+16.67%)
Apr 08, 2020 0.0900 0.0900 0.0900 0.0900 9,300 +0.00(+0.00%)
Apr 07, 2020 0.0850 0.0900 0.0850 0.0900 28,200 -0.01(-5.26%)
Apr 06, 2020 0.0900 0.0950 0.0850 0.0950 44,000 +0.01(+11.76%)
Apr 03, 2020 0.0900 0.0900 0.0850 0.0850 60,100 +0.00(+0.00%)
Apr 02, 2020 0.0800 0.0850 0.0750 0.0850 165,499 +0.01(+6.25%)
Apr 01, 2020 0.0800 0.0800 0.0750 0.0800 238,600 +0.00(+0.00%)
Mar 31, 2020 0.0800 0.0850 0.0800 0.0800 199,000 -0.01(-5.88%)
Mar 30, 2020 0.1000 0.1000 0.0850 0.0850 302,500 -0.00(-5.56%)
Mar 27, 2020 0.0900 0.0950 0.0850 0.0900 72,000 +0.00(+0.00%)
Mar 26, 2020 0.0850 0.1000 0.0850 0.0900 403,250 +0.00(+5.88%)
Mar 25, 2020 0.1000 0.1000 0.0800 0.0850 268,475 -0.01(-15.00%)
Mar 24, 2020 0.0850 0.1000 0.0850 0.1000 137,000 +0.03(+33.33%)
Mar 23, 2020 0.0800 0.0800 0.0750 0.0750 86,000 -0.01(-6.25%)
Mar 20, 2020 0.0900 0.0900 0.0800 0.0800 17,000 +0.00(+0.00%)
Mar 19, 2020 0.0750 0.0900 0.0750 0.0800 68,000 +0.00(+0.00%)
Mar 18, 2020 0.0900 0.0900 0.0700 0.0800 79,000 -0.01(-11.11%)
Mar 17, 2020 0.0850 0.0900 0.0850 0.0900 86,000 +0.01(+20.00%)
Mar 16, 2020 0.0900 0.0900 0.0750 0.0750 306,500 -0.03(-25.00%)
Mar 13, 2020 0.1000 0.1000 0.1000 600 +0.00(+0.00%)
Mar 12, 2020 0.1100 0.1100 0.1000 0.1000 186,000 -0.01(-9.09%)
Mar 11, 2020 0.1150 0.1150 0.1100 0.1100 147,000 -0.01(-12.00%)
Mar 10, 2020 0.1300 0.1300 0.1100 0.1250 9,000 -0.01(-3.85%)
Mar 09, 2020 0.1250 0.1300 0.1100 0.1300 208,800 -0.01(-7.14%)
Mar 06, 2020 0.1400 0.1450 0.1400 0.1400 69,728 -0.01(-6.67%)
Mar 05, 2020 0.1500 0.1500 0.1450 0.1500 11,200 +0.00(+0.00%)
Mar 04, 2020 0.1400 0.1500 0.1400 0.1500 223,000 +0.01(+7.14%)
Mar 03, 2020 0.1400 0.1400 0.1300 0.1400 17,500 +0.01(+7.69%)
Mar 02, 2020 0.1350 0.1350 0.1300 0.1300 98,700 +0.00(+0.00%)
Feb 28, 2020 0.1500 0.1500 0.1200 0.1300 508,750 -0.02(-13.33%)
Feb 27, 2020 0.1550 0.1650 0.1500 0.1500 308,157 -0.02(-9.09%)
Feb 26, 2020 0.1500 0.1700 0.1500 0.1650 283,300 +0.02(+13.79%)
Feb 25, 2020 0.1600 0.1600 0.1400 0.1450 174,417 -0.02(-9.38%)
Feb 24, 2020 0.1600 0.1750 0.1500 0.1600 454,527 +0.01(+6.67%)
Feb 21, 2020 0.1450 0.1550 0.1400 0.1500 468,000 +0.01(+7.14%)
Feb 20, 2020 0.1400 0.1400 0.1350 0.1400 87,000 +0.00(+0.00%)
Feb 19, 2020 0.1400 0.1400 0.1400 0.1400 75,000 +0.01(+3.70%)
Feb 18, 2020 0.1300 0.1350 0.1250 0.1350 51,000 -0.01(-3.57%)
Feb 14, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 13, 2020 0.1350 0.1400 0.1350 0.1400 50,500 +0.00(+0.00%)
Feb 12, 2020 0.1200 0.1550 0.1200 0.1400 571,551 +0.02(+16.67%)
Feb 11, 2020 0.1100 0.1200 0.1050 0.1200 604,865 +0.01(+14.29%)
Feb 10, 2020 0.1000 0.1050 0.0950 0.1050 105,000 +0.00(+5.00%)
Feb 07, 2020 0.1000 0.1000 0.0900 0.1000 227,970 -0.00(-4.76%)
Feb 06, 2020 0.1100 0.1200 0.1050 0.1050 247,000 +0.00(+0.00%)
Feb 05, 2020 0.1100 0.1100 0.1050 0.1050 25,000 +0.00(+5.00%)
Feb 04, 2020 0.1100 0.1100 0.1000 0.1000 11,000 -0.00(-4.76%)
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.