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 (%)
Sep 30, 2020 0.6900 0.7500 0.6800 0.7300 682,443 +0.07(+10.61%)
Sep 29, 2020 0.6800 0.7000 0.6600 0.6600 475,089 -0.01(-1.49%)
Sep 28, 2020 0.6300 0.7200 0.6300 0.6700 796,666 +0.04(+6.35%)
Sep 25, 2020 0.6300 0.6300 0.6000 0.6300 441,314 +0.02(+3.28%)
Sep 24, 2020 0.5500 0.6600 0.5500 0.6100 757,386 +0.08(+15.09%)
Sep 23, 2020 0.5900 0.5900 0.5000 0.5300 783,322 -0.05(-8.62%)
Sep 22, 2020 0.6400 0.6400 0.5800 0.5800 321,244 -0.05(-7.94%)
Sep 21, 2020 0.6100 0.6300 0.5200 0.6300 804,031 +0.01(+1.61%)
Sep 18, 2020 0.6500 0.6500 0.6100 0.6200 432,845 -0.01(-1.59%)
Sep 17, 2020 0.6000 0.6400 0.5700 0.6300 333,068 +0.01(+1.61%)
Sep 16, 2020 0.6300 0.6500 0.6000 0.6200 305,625 +0.03(+5.08%)
Sep 15, 2020 0.6600 0.6600 0.5900 0.5900 668,114 -0.06(-9.23%)
Sep 14, 2020 0.6400 0.6600 0.6200 0.6500 1,065,915 +0.07(+12.07%)
Sep 11, 2020 0.5100 0.6500 0.5100 0.5800 1,161,720 +0.08(+16.00%)
Sep 10, 2020 0.5000 0.5000 0.4850 0.5000 565,010 +0.01(+2.04%)
Sep 09, 2020 0.4350 0.4900 0.4350 0.4900 381,615 +0.05(+12.64%)
Sep 08, 2020 0.4450 0.4550 0.4200 0.4350 320,470 +0.00(+0.00%)
Sep 04, 2020 0.4350 0.4350 0.4350 0 -0.01(-2.25%)
Sep 03, 2020 0.4700 0.4700 0.4250 0.4450 814,733 -0.03(-6.32%)
Sep 02, 2020 0.4950 0.4950 0.4500 0.4750 378,241 -0.01(-2.06%)
Sep 01, 2020 0.4850 0.5100 0.4800 0.4850 1,182,599 +0.01(+1.04%)
Aug 31, 2020 0.4400 0.4800 0.4300 0.4800 753,531 +0.06(+14.29%)
Aug 28, 2020 0.4650 0.4650 0.4100 0.4200 319,988 -0.01(-2.33%)
Aug 27, 2020 0.4600 0.4600 0.4000 0.4300 389,644 -0.03(-5.49%)
Aug 26, 2020 0.4150 0.4550 0.3900 0.4550 434,793 +0.05(+10.98%)
Aug 25, 2020 0.4200 0.4350 0.3900 0.4100 1,173,152 -0.03(-5.75%)
Aug 24, 2020 0.4500 0.4700 0.4050 0.4350 1,126,579 -0.01(-1.14%)
Aug 21, 2020 0.3700 0.4400 0.3700 0.4400 1,466,994 +0.08(+22.22%)
Aug 20, 2020 0.3350 0.3650 0.3300 0.3600 896,758 +0.03(+9.09%)
Aug 19, 2020 0.3500 0.3500 0.3150 0.3300 393,801 -0.01(-2.94%)
Aug 18, 2020 0.3350 0.3650 0.3200 0.3400 1,418,368 +0.04(+13.33%)
Aug 17, 2020 0.2800 0.3100 0.2800 0.3000 1,945,667 +0.03(+13.21%)
Aug 14, 2020 0.2650 0.2700 0.2550 0.2650 505,756 -0.01(-1.85%)
Aug 13, 2020 0.2600 0.2750 0.2600 0.2700 43,930 +0.00(+0.00%)
Aug 12, 2020 0.2750 0.2750 0.2600 0.2700 415,947 +0.01(+1.89%)
Aug 11, 2020 0.2700 0.2700 0.2600 0.2650 388,202 -0.02(-7.02%)
Aug 10, 2020 0.2900 0.3100 0.2800 0.2850 574,466 +0.00(+0.00%)
Aug 07, 2020 0.2700 0.2850 0.2700 0.2850 433,372 +0.01(+3.64%)
Aug 06, 2020 0.2950 0.2950 0.2700 0.2750 163,285 -0.01(-3.51%)
Aug 05, 2020 0.2900 0.2900 0.2750 0.2850 405,542 +0.01(+5.56%)
Aug 04, 2020 0.2650 0.2900 0.2650 0.2700 363,646 +0.02(+5.88%)
Jul 31, 2020 0.2550 0.2550 0.2550 0 -0.01(-1.92%)
Jul 30, 2020 0.2600 0.2650 0.2550 0.2600 156,379 +0.01(+4.00%)
Jul 29, 2020 0.2600 0.2700 0.2500 0.2500 498,674 -0.01(-1.96%)
Jul 28, 2020 0.2600 0.2650 0.2500 0.2550 783,046 +0.00(+0.00%)
Jul 27, 2020 0.2500 0.2700 0.2500 0.2550 968,657 +0.01(+2.00%)
Jul 24, 2020 0.2700 0.2700 0.2500 0.2500 514,608 -0.02(-7.41%)
Jul 23, 2020 0.2750 0.2750 0.2500 0.2700 534,349 +0.00(+0.00%)
Jul 22, 2020 0.2850 0.2900 0.2550 0.2700 535,110 -0.01(-5.26%)
Jul 21, 2020 0.3000 0.3050 0.2850 0.2850 645,820 -0.01(-3.39%)
Jul 20, 2020 0.2900 0.3200 0.2900 0.2950 1,348,654 +0.01(+3.51%)
Jul 17, 2020 0.2500 0.2900 0.2500 0.2850 1,380,856 +0.04(+16.33%)
Jul 16, 2020 0.2400 0.2500 0.2400 0.2450 313,604 +0.00(+0.00%)
Jul 15, 2020 0.2300 0.2450 0.2300 0.2450 608,800 +0.02(+11.36%)
Jul 14, 2020 0.2250 0.2500 0.2150 0.2200 841,070 -0.01(-4.35%)
Jul 13, 2020 0.2400 0.2500 0.2200 0.2300 519,616 -0.01(-4.17%)
Jul 10, 2020 0.2150 0.2400 0.2050 0.2400 339,723 +0.04(+17.07%)
Jul 09, 2020 0.2200 0.2300 0.2050 0.2050 536,139 -0.02(-6.82%)
Jul 08, 2020 0.2350 0.2450 0.2100 0.2200 929,339 -0.01(-2.22%)
Jul 07, 2020 0.2150 0.2400 0.2150 0.2250 1,090,814 +0.01(+2.27%)
Jul 06, 2020 0.1800 0.2250 0.1750 0.2200 2,771,966 +0.05(+25.71%)
Jul 03, 2020 0.1700 0.1750 0.1650 0.1750 3,043,157 +0.01(+9.37%)
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.