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

Cabral Gold Inc (TSV: CBR )

0.1800 -0.0050 (-2.70%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 8, 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 28, 2023 0.1400 0.1400 0.1400 0.1400 88,687 -0.00(-3.45%)
Apr 27, 2023 0.1450 0.1450 0.1400 0.1450 30,853 +0.00(+3.57%)
Apr 26, 2023 0.1300 0.1450 0.1300 0.1400 68,857 +0.01(+3.70%)
Apr 25, 2023 0.1450 0.1450 0.1300 0.1350 58,119 -0.01(-6.90%)
Apr 24, 2023 0.1400 0.1450 0.1400 0.1450 275,067 +0.00(+0.00%)
Apr 21, 2023 0.1400 0.1500 0.1400 0.1450 250,700 +0.00(+0.00%)
Apr 20, 2023 0.1500 0.1500 0.1400 0.1450 253,039 +0.00(+3.57%)
Apr 19, 2023 0.1350 0.1450 0.1350 0.1400 130,805 -0.00(-3.45%)
Apr 18, 2023 0.1400 0.1450 0.1350 0.1450 475,208 +0.00(+0.00%)
Apr 17, 2023 0.1400 0.1450 0.1400 0.1450 179,138 +0.00(+0.00%)
Apr 14, 2023 0.1500 0.1500 0.1400 0.1450 203,330 -0.01(-3.33%)
Apr 13, 2023 0.1450 0.1500 0.1400 0.1500 273,169 +0.01(+3.45%)
Apr 12, 2023 0.1500 0.1500 0.1400 0.1450 434,127 +0.00(+0.00%)
Apr 11, 2023 0.1550 0.1550 0.1400 0.1450 287,431 -0.01(-3.33%)
Apr 10, 2023 0.1500 0.1500 0.1450 0.1500 192,790 +0.01(+3.45%)
Apr 06, 2023 0.1450 0 +0.00(+3.57%)
Apr 05, 2023 0.1250 0.1800 0.1250 0.1400 1,033,261 +0.02(+16.67%)
Apr 04, 2023 0.1150 0.1200 0.1100 0.1200 191,500 +0.00(+4.35%)
Apr 03, 2023 0.1100 0.1200 0.1100 0.1150 93,052 +0.00(+0.00%)
Mar 31, 2023 0.1150 0.1150 0.1100 0.1150 116,103 +0.00(+0.00%)
Mar 30, 2023 0.1200 0.1200 0.1100 0.1150 140,346 +0.01(+4.55%)
Mar 29, 2023 0.1100 0.1100 0.1100 0.1100 36,726 +0.00(+0.00%)
Mar 28, 2023 0.1100 0.1100 0.1100 0.1100 34,191 +0.00(+0.00%)
Mar 27, 2023 0.1050 0.1100 0.1050 0.1100 594,048 -0.01(-4.35%)
Mar 24, 2023 0.1150 0.1200 0.1100 0.1150 193,424 +0.01(+4.55%)
Mar 23, 2023 0.1150 0.1150 0.1050 0.1100 217,947 -0.01(-4.35%)
Mar 22, 2023 0.1100 0.1150 0.1100 0.1150 83,800 +0.01(+4.55%)
Mar 21, 2023 0.1150 0.1150 0.1050 0.1100 153,930 -0.01(-4.35%)
Mar 20, 2023 0.1200 0.1200 0.1050 0.1150 653,424 +0.01(+4.55%)
Mar 17, 2023 0.1100 0.1150 0.1100 0.1100 300,331 +0.01(+4.76%)
Mar 16, 2023 0.0950 0.1050 0.0950 0.1050 105,404 +0.01(+10.53%)
Mar 15, 2023 0.1050 0.1050 0.0950 0.0950 255,727 -0.01(-9.52%)
Mar 14, 2023 0.1050 0.1100 0.1050 0.1050 236,818 +0.00(+5.00%)
Mar 13, 2023 0.1150 0.1150 0.1000 0.1000 503,601 -0.01(-13.04%)
Mar 10, 2023 0.1200 0.1200 0.1150 0.1150 114,546 -0.00(-4.17%)
Mar 09, 2023 0.1200 0.1200 0.1150 0.1200 56,725 +0.00(+4.35%)
Mar 08, 2023 0.1100 0.1150 0.1100 0.1150 159,843 +0.01(+4.55%)
Mar 07, 2023 0.1100 0.1150 0.1100 0.1100 804,932 -0.01(-12.00%)
Mar 06, 2023 0.1250 0.1250 0.1150 0.1250 205,091 +0.00(+0.00%)
Mar 03, 2023 0.1250 0.1250 0.1250 0.1250 80,250 +0.01(+4.17%)
Mar 02, 2023 0.1250 0.1250 0.1200 0.1200 127,000 +0.00(+0.00%)
Mar 01, 2023 0.1200 0.1200 0.1150 0.1200 112,000 +0.00(+0.00%)
Feb 28, 2023 0.1300 0.1300 0.1200 0.1200 568,217 +0.00(+0.00%)
Feb 27, 2023 0.1250 0.1250 0.1200 0.1200 105,809 -0.01(-4.00%)
Feb 24, 2023 0.1300 0.1300 0.1250 0.1250 6,513 +0.00(+0.00%)
Feb 23, 2023 0.1200 0.1300 0.1200 0.1250 329,147 +0.01(+4.17%)
Feb 22, 2023 0.1200 0.1250 0.1200 0.1200 328,068 -0.01(-7.69%)
Feb 21, 2023 0.1250 0.1300 0.1250 0.1300 40,411 +0.01(+4.00%)
Feb 17, 2023 0.1250 0 -0.01(-3.85%)
Feb 16, 2023 0.1250 0.1300 0.1250 0.1300 47,271 +0.01(+8.33%)
Feb 15, 2023 0.1200 0.1300 0.1200 0.1200 223,603 +0.00(+0.00%)
Feb 14, 2023 0.1250 0.1300 0.1200 0.1200 179,302 -0.01(-7.69%)
Feb 13, 2023 0.1350 0.1350 0.1300 0.1300 151,733 +0.00(+0.00%)
Feb 10, 2023 0.1300 0.1300 0.1250 0.1300 89,200 +0.01(+4.00%)
Feb 09, 2023 0.1250 0.1300 0.1250 0.1250 50,536 +0.00(+0.00%)
Feb 08, 2023 0.1300 0.1300 0.1250 0.1250 23,350 -0.01(-3.85%)
Feb 07, 2023 0.1350 0.1350 0.1300 0.1300 236,886 -0.01(-3.70%)
Feb 06, 2023 0.1350 0.1350 0.1350 0.1350 148,430 +0.00(+0.00%)
Feb 03, 2023 0.1400 0.1400 0.1350 0.1350 402,212 -0.01(-3.57%)
Feb 02, 2023 0.1400 0.1450 0.1400 0.1400 466,606 +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.