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 (%)
Dec 31, 2021 0.4050 0.4050 0.4050 0 +0.01(+1.25%)
Dec 30, 2021 0.4100 0.4100 0.4000 0.4000 215,563 -0.01(-1.23%)
Dec 29, 2021 0.4150 0.4200 0.4050 0.4050 223,997 -0.02(-4.71%)
Dec 24, 2021 0.4250 0.4250 0.4250 0 +0.01(+1.19%)
Dec 23, 2021 0.4250 0.4250 0.4000 0.4200 381,454 -0.01(-1.18%)
Dec 22, 2021 0.4250 0.4250 0.4200 0.4250 36,685 +0.00(+0.00%)
Dec 21, 2021 0.4200 0.4250 0.4100 0.4250 50,959 +0.02(+3.66%)
Dec 20, 2021 0.4100 0.4380 0.4100 0.4100 77,361 +0.00(+0.00%)
Dec 17, 2021 0.4000 0.4100 0.4000 0.4100 34,350 +0.01(+2.50%)
Dec 16, 2021 0.4150 0.4150 0.3950 0.4000 104,031 -0.01(-3.15%)
Dec 15, 2021 0.4100 0.4150 0.4050 0.4130 124,678 +0.02(+4.56%)
Dec 14, 2021 0.4000 0.4050 0.3950 0.3950 5,126 -0.01(-1.25%)
Dec 13, 2021 0.4200 0.4200 0.4000 0.4000 197,921 -0.02(-4.76%)
Dec 10, 2021 0.4150 0.4200 0.4100 0.4200 121,543 -0.02(-3.45%)
Dec 09, 2021 0.4400 0.4400 0.4250 0.4350 41,700 +0.01(+2.35%)
Dec 08, 2021 0.4300 0.4300 0.4250 0.4250 18,179 -0.01(-2.30%)
Dec 07, 2021 0.4100 0.4350 0.4100 0.4350 55,136 +0.02(+4.82%)
Dec 06, 2021 0.4200 0.4200 0.4150 0.4150 21,900 -0.01(-1.19%)
Dec 03, 2021 0.4200 0.4250 0.4100 0.4200 84,514 +0.01(+1.20%)
Dec 02, 2021 0.4050 0.4200 0.3900 0.4150 97,681 +0.02(+5.06%)
Dec 01, 2021 0.3950 0.4300 0.3950 0.3950 49,911 +0.00(+0.00%)
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%)
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.