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 (%)
Nov 30, 2021 0.3900 0.3950 0.4000 0.3950 16,055 -0.01(-1.25%)
Nov 29, 2021 0.4150 0.4150 0.3900 0.4000 55,786 -0.01(-2.44%)
Nov 26, 2021 0.4150 0.4150 0.3900 0.4100 68,172 +0.00(+0.00%)
Nov 25, 2021 0.4200 0.4200 0.4100 0.4100 28,260 +0.01(+2.50%)
Nov 24, 2021 0.3850 0.4200 0.3850 0.4000 69,435 +0.00(+0.00%)
Nov 23, 2021 0.4150 0.4150 0.3700 0.4000 195,856 -0.02(-4.76%)
Nov 22, 2021 0.4200 0.4200 0.4100 0.4200 102,402 +0.00(+0.00%)
Nov 19, 2021 0.4300 0.4300 0.4100 0.4200 107,189 -0.01(-2.33%)
Nov 18, 2021 0.4400 0.4400 0.4300 0.4300 94,645 -0.02(-4.44%)
Nov 17, 2021 0.4650 0.4650 0.4500 0.4500 68,809 -0.01(-2.17%)
Nov 16, 2021 0.4600 0.4650 0.4550 0.4600 84,527 +0.02(+4.55%)
Nov 15, 2021 0.4350 0.4500 0.4300 0.4400 187,104 +0.01(+2.33%)
Nov 12, 2021 0.4750 0.4750 0.4250 0.4300 250,687 -0.02(-3.37%)
Nov 11, 2021 0.5000 0.5100 0.4450 0.4450 440,000 -0.04(-9.18%)
Nov 10, 2021 0.4650 0.4900 0.4900 308,756 +0.04(+10.11%)
Nov 09, 2021 0.4250 0.4550 0.4250 0.4450 107,069 +0.02(+4.71%)
Nov 08, 2021 0.4400 0.4450 0.4150 0.4250 40,271 -0.01(-1.16%)
Nov 05, 2021 0.4050 0.4500 0.4050 0.4300 70,376 +0.01(+2.38%)
Nov 04, 2021 0.4000 0.4300 0.3850 0.4200 147,531 +0.02(+6.33%)
Nov 03, 2021 0.3800 0.3950 0.3800 0.3950 222,703 +0.02(+3.95%)
Nov 02, 2021 0.3800 0.3800 0.3800 0.3800 19,147 +0.00(+0.00%)
Nov 01, 2021 0.3750 0.3800 0.3700 0.3800 179,015 +0.03(+7.04%)
Oct 29, 2021 0.3550 0.3700 0.3500 0.3550 187,792 +0.00(+0.00%)
Oct 28, 2021 0.3600 0.3600 0.3450 0.3550 234,251 +0.01(+1.43%)
Oct 27, 2021 0.3600 0.3650 0.3500 0.3500 122,133 -0.01(-1.41%)
Oct 26, 2021 0.3550 0.3550 62,715 +0.00(+0.00%)
Oct 25, 2021 0.3600 0.3700 0.3400 0.3550 473,455 -0.01(-2.74%)
Oct 22, 2021 0.3700 0.3850 0.3650 0.3650 35,429 +0.00(+0.00%)
Oct 21, 2021 0.3800 0.3800 0.3650 0.3650 156,499 -0.02(-5.19%)
Oct 20, 2021 0.3800 0.3950 0.3800 0.3850 81,472 +0.01(+1.32%)
Oct 19, 2021 0.3850 0.3950 0.3800 0.3800 23,264 -0.01(-1.30%)
Oct 18, 2021 0.3900 0.4000 0.3850 0.3850 267,034 +0.01(+1.32%)
Oct 15, 2021 0.3850 0.3900 0.3800 0.3800 92,737 -0.01(-1.30%)
Oct 14, 2021 0.3750 0.3900 0.3750 0.3850 34,287 +0.02(+4.05%)
Oct 13, 2021 0.3600 0.3700 0.3600 0.3700 255,610 +0.01(+2.78%)
Oct 12, 2021 0.3900 0.3900 0.3550 0.3600 243,463 -0.01(-2.70%)
Oct 08, 2021 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Oct 07, 2021 0.4000 0.4100 0.3650 0.3700 71,674 -0.01(-2.63%)
Oct 06, 2021 0.3800 0.3850 0.3700 0.3800 94,024 +0.02(+4.11%)
Oct 05, 2021 0.3700 0.3850 0.3600 0.3650 132,243 -0.01(-1.35%)
Oct 04, 2021 0.3850 0.3850 0.3550 0.3700 180,590 -0.02(-3.90%)
Oct 01, 2021 0.3850 0.3900 0.3800 0.3850 58,933 +0.01(+1.32%)
Sep 30, 2021 0.3900 0.3900 0.3700 0.3800 507,459 +0.00(+0.00%)
Sep 29, 2021 0.4100 0.4100 0.3800 0.3800 224,766 -0.03(-6.17%)
Sep 28, 2021 0.4200 0.4250 0.3850 0.4050 266,208 -0.01(-2.41%)
Sep 27, 2021 0.4200 0.4300 0.4100 0.4150 99,046 +0.00(+0.00%)
Sep 24, 2021 0.4400 0.4500 0.4000 0.4150 511,057 -0.03(-6.74%)
Sep 23, 2021 0.4800 0.4800 0.4450 0.4450 65,321 -0.02(-5.32%)
Sep 22, 2021 0.4700 0.5000 0.4550 0.4700 93,573 +0.00(+1.08%)
Sep 21, 2021 0.4400 0.4700 0.4400 0.4650 51,892 +0.03(+6.90%)
Sep 20, 2021 0.4700 0.4700 0.4200 0.4350 509,939 -0.03(-6.45%)
Sep 17, 2021 0.4800 0.4800 0.4600 0.4650 429,235 -0.02(-4.12%)
Sep 16, 2021 0.4850 0.4900 0.4750 0.4850 83,109 +0.00(+0.00%)
Sep 15, 2021 0.4900 0.4950 0.4850 0.4850 93,726 +0.01(+1.04%)
Sep 14, 2021 0.5000 0.5000 0.4800 0.4800 80,032 +0.00(+0.00%)
Sep 13, 2021 0.5200 0.5200 0.4750 0.4800 199,290 -0.04(-7.69%)
Sep 10, 2021 0.5300 0.5300 0.5200 0.5200 140,037 -0.01(-1.89%)
Sep 09, 2021 0.5200 0.5300 0.5100 0.5300 134,772 +0.02(+3.92%)
Sep 08, 2021 0.4950 0.5100 0.4950 0.5100 89,803 +0.02(+3.03%)
Sep 07, 2021 0.5000 0.5100 0.4950 0.4950 208,860 +0.01(+1.02%)
Sep 03, 2021 0.4900 0.4900 0.4900 0 +0.01(+2.08%)
Sep 02, 2021 0.4650 0.4800 0.4650 0.4800 43,544 +0.00(+0.00%)
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.