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

Cabral Gold Inc (TSV: CBR )

0.2500 -0.0050 (-1.96%)
Streaming Delayed Price Updated: 3:04 PM EST, Nov 22, 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 22, 2024 0.2500 0.2550 0.2500 0.2500 18,480 -0.01(-1.96%)
Nov 21, 2024 0.2550 0.2600 0.2550 0.2550 24,254 -0.01(-1.92%)
Nov 20, 2024 0.2600 0.2600 0.2500 0.2600 17,277 -0.02(-5.45%)
Nov 19, 2024 0.2650 0.2750 0.2450 0.2750 214,293 +0.01(+1.85%)
Nov 18, 2024 0.2450 0.2750 0.2450 0.2700 422,792 +0.03(+12.50%)
Nov 15, 2024 0.2350 0.2450 0.2350 0.2400 139,972 +0.01(+2.13%)
Nov 14, 2024 0.2250 0.2400 0.2250 0.2350 209,802 +0.01(+4.44%)
Nov 13, 2024 0.2250 0.2400 0.2250 0.2250 85,458 -0.01(-2.17%)
Nov 12, 2024 0.2400 0.2450 0.2250 0.2300 224,996 -0.01(-4.17%)
Nov 11, 2024 0.2650 0.2700 0.2400 0.2400 512,642 -0.04(-12.73%)
Nov 08, 2024 0.2850 0.2850 0.2650 0.2750 156,366 -0.01(-3.51%)
Nov 07, 2024 0.2950 0.2950 0.2800 0.2850 182,958 +0.00(+0.00%)
Nov 06, 2024 0.2950 0.3000 0.2700 0.2850 356,699 -0.02(-5.00%)
Nov 05, 2024 0.3150 0.3200 0.3000 0.3000 165,750 -0.02(-4.76%)
Nov 04, 2024 0.3050 0.3150 0.3000 0.3150 130,900 +0.00(+0.00%)
Nov 01, 2024 0.3100 0.3200 0.3100 0.3150 168,937 +0.01(+1.61%)
Oct 31, 2024 0.3150 0.3200 0.2950 0.3100 271,294 -0.01(-1.59%)
Oct 30, 2024 0.3400 0.3400 0.3150 0.3150 182,267 -0.03(-7.35%)
Oct 29, 2024 0.3200 0.3400 0.3200 0.3400 128,503 +0.02(+4.62%)
Oct 28, 2024 0.3150 0.3300 0.3150 0.3250 160,753 +0.03(+8.33%)
Oct 25, 2024 0.3150 0.3200 0.3000 0.3000 265,437 -0.02(-6.25%)
Oct 24, 2024 0.3100 0.3300 0.3100 0.3200 221,633 +0.00(+0.00%)
Oct 23, 2024 0.3300 0.3300 0.3100 0.3200 322,860 -0.01(-3.03%)
Oct 22, 2024 0.3250 0.3400 0.3150 0.3300 377,328 +0.01(+3.13%)
Oct 21, 2024 0.3850 0.3850 0.3150 0.3200 817,373 -0.06(-15.79%)
Oct 18, 2024 0.3450 0.3800 0.3400 0.3800 302,599 +0.04(+10.14%)
Oct 17, 2024 0.3450 0.3600 0.3400 0.3450 117,977 +0.01(+2.99%)
Oct 16, 2024 0.3350 0.3500 0.3350 0.3350 64,436 -0.01(-2.90%)
Oct 15, 2024 0.3450 0.3500 0.3300 0.3450 168,031 -0.01(-2.82%)
Oct 11, 2024 0.3550 0 +0.02(+7.58%)
Oct 10, 2024 0.3150 0.3300 0.3100 0.3300 226,811 +0.02(+4.76%)
Oct 09, 2024 0.3000 0.3150 0.3000 0.3150 89,060 +0.01(+1.61%)
Oct 08, 2024 0.3200 0.3200 0.3100 0.3100 22,765 -0.02(-6.06%)
Oct 07, 2024 0.3200 0.3300 0.3250 0.3300 117,653 +0.01(+1.54%)
Oct 04, 2024 0.3150 0.3250 0.3150 0.3250 97,329 +0.01(+1.56%)
Oct 03, 2024 0.2900 0.3200 0.2900 0.3200 22,835 +0.01(+1.59%)
Oct 02, 2024 0.2950 0.3150 0.2900 0.3150 61,150 +0.02(+6.78%)
Oct 01, 2024 0.3000 0.3150 0.2900 0.2950 54,182 +0.00(+0.00%)
Sep 30, 2024 0.3000 0.3000 0.2850 0.2950 33,692 -0.01(-1.67%)
Sep 27, 2024 0.3050 0.3050 0.2900 0.3000 77,546 -0.01(-1.64%)
Sep 26, 2024 0.3150 0.3150 0.3050 0.3050 36,438 +0.00(+0.00%)
Sep 25, 2024 0.3100 0.3150 0.3050 0.3050 24,373 +0.00(+0.00%)
Sep 24, 2024 0.3200 0.3250 0.2950 0.3050 659,353 -0.03(-7.58%)
Sep 23, 2024 0.3200 0.3300 0.3200 0.3300 118,220 +0.00(+0.00%)
Sep 20, 2024 0.3150 0.3350 0.3100 0.3300 257,570 +0.02(+4.76%)
Sep 19, 2024 0.3400 0.3400 0.3100 0.3150 36,049 -0.01(-1.56%)
Sep 18, 2024 0.3100 0.3350 0.3100 0.3200 165,315 -0.01(-1.54%)
Sep 17, 2024 0.3350 0.3400 0.3250 0.3250 354,000 -0.02(-4.41%)
Sep 16, 2024 0.3350 0.3450 0.3300 0.3400 107,999 +0.01(+3.03%)
Sep 13, 2024 0.3000 0.3350 0.3000 0.3300 330,259 +0.02(+4.76%)
Sep 12, 2024 0.3000 0.3200 0.3000 0.3150 159,333 +0.03(+8.62%)
Sep 11, 2024 0.3000 0.3000 0.2900 0.2900 25,500 +0.01(+3.57%)
Sep 10, 2024 0.2950 0.3000 0.2800 0.2800 90,993 -0.02(-6.67%)
Sep 09, 2024 0.2900 0.3000 0.2900 0.3000 42,586 +0.01(+3.45%)
Sep 06, 2024 0.2800 0.2950 0.2750 0.2900 220,949 +0.01(+5.45%)
Sep 05, 2024 0.2850 0.2900 0.2750 0.2750 72,417 -0.01(-3.51%)
Sep 04, 2024 0.2950 0.2950 0.2850 0.2850 82,116 -0.02(-5.00%)
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.