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 (%)
Jul 29, 2022 0.2850 0 +0.03(+14.00%)
Jul 28, 2022 0.2450 0.2700 0.2450 0.2500 118,794 -0.01(-1.96%)
Jul 26, 2022 0.2550 0.2550 593 +0.00(+0.00%)
Jul 25, 2022 0.2450 0.2600 0.2450 0.2550 43,273 +0.01(+2.00%)
Jul 22, 2022 0.2600 0.2600 0.2500 0.2500 207,204 -0.01(-1.96%)
Jul 21, 2022 0.2600 0.2600 0.2500 0.2550 93,514 +0.00(+0.00%)
Jul 20, 2022 0.2650 0.2700 0.2550 0.2550 205,408 -0.03(-8.93%)
Jul 19, 2022 0.2650 0.2800 0.2650 0.2800 83,260 +0.03(+12.00%)
Jul 18, 2022 0.2500 0.2600 0.2500 0.2500 53,250 +0.01(+4.17%)
Jul 15, 2022 0.2450 0.2450 0.2350 0.2400 17,344 -0.01(-2.04%)
Jul 14, 2022 0.2250 0.2450 0.2250 0.2450 3,750 +0.01(+2.08%)
Jul 13, 2022 0.2400 0.2400 0.2400 0.2400 20,242 +0.00(+0.00%)
Jul 12, 2022 0.2300 0.2400 0.2250 0.2400 106,890 +0.01(+2.13%)
Jul 11, 2022 0.2450 0.2450 0.2200 0.2350 183,757 -0.01(-2.08%)
Jul 08, 2022 0.2500 0.2500 0.2350 0.2400 237,886 -0.01(-4.00%)
Jul 07, 2022 0.2400 0.2500 0.2350 0.2500 137,468 +0.02(+8.70%)
Jul 06, 2022 0.2300 0.2550 0.2300 0.2300 139,022 +0.00(+0.00%)
Jul 05, 2022 0.2250 0.2300 0.2200 0.2300 282,087 -0.01(-6.12%)
Jul 04, 2022 0.2600 0.2600 0.2450 0.2450 239,283 -0.01(-3.92%)
Jun 30, 2022 0.2550 0 +0.01(+2.00%)
Jun 29, 2022 0.2600 0.2600 0.2500 0.2500 97,650 +0.00(+0.00%)
Jun 28, 2022 0.2600 0.2650 0.2500 0.2500 18,980 -0.01(-1.96%)
Jun 27, 2022 0.2650 0.2650 0.2550 0.2550 25,418 -0.01(-1.92%)
Jun 24, 2022 0.2500 0.2600 0.2500 0.2600 43,342 +0.01(+4.00%)
Jun 23, 2022 0.2750 0.2750 0.2500 0.2500 78,740 -0.02(-5.66%)
Jun 22, 2022 0.2650 0.2750 0.2600 0.2650 69,583 -0.01(-1.85%)
Jun 21, 2022 0.2600 0.2750 0.2600 0.2700 180,202 +0.03(+10.20%)
Jun 20, 2022 0.2400 0.2450 0.2400 0.2450 55,231 -0.01(-2.00%)
Jun 17, 2022 0.2450 0.2500 0.2400 0.2500 145,245 +0.02(+6.38%)
Jun 16, 2022 0.2600 0.2600 0.2300 0.2350 352,135 -0.03(-11.32%)
Jun 15, 2022 0.2650 0.2700 0.2600 0.2650 96,405 +0.00(+0.00%)
Jun 14, 2022 0.2600 0.2700 0.2600 0.2650 38,547 +0.01(+3.92%)
Jun 13, 2022 0.2900 0.2900 0.2550 0.2550 200,813 -0.03(-10.53%)
Jun 10, 2022 0.2900 0.2900 0.2800 0.2850 99,409 -0.01(-1.72%)
Jun 09, 2022 0.2950 0.3100 0.2900 0.2900 22,810 -0.01(-3.33%)
Jun 08, 2022 0.3000 0.3000 0.3000 0.3000 30,080 +0.00(+0.00%)
Jun 07, 2022 0.3050 0.3050 0.3000 0.3000 99,494 -0.01(-3.23%)
Jun 06, 2022 0.3150 0.3150 0.3100 0.3100 20,140 -0.01(-3.13%)
Jun 03, 2022 0.3350 0.3350 0.3200 0.3200 25,405 +0.01(+1.59%)
Jun 02, 2022 0.3000 0.3200 0.3000 0.3150 68,386 +0.02(+6.78%)
Jun 01, 2022 0.2900 0.2950 0.2900 0.2950 62,842 +0.01(+1.72%)
May 31, 2022 0.3050 0.3050 0.2900 0.2900 212,842 -0.02(-6.45%)
May 30, 2022 0.3150 0.3200 0.3100 0.3100 87,973 -0.01(-1.59%)
May 27, 2022 0.3200 0.3200 0.3150 0.3150 39,980 +0.00(+0.00%)
May 26, 2022 0.3150 0.3250 0.3100 0.3150 126,912 -0.03(-7.35%)
May 25, 2022 0.3350 0.3400 0.3200 0.3400 35,000 +0.00(+0.00%)
May 24, 2022 0.3550 0.3550 0.3400 0.3400 23,700 +0.00(+0.00%)
May 20, 2022 0.3400 0 -0.00(-1.45%)
May 19, 2022 0.3400 0.3450 0.3400 0.3450 88,129 +0.00(+0.00%)
May 18, 2022 0.3450 0.3450 0.3450 0.3450 9,950 +0.00(+1.47%)
May 17, 2022 0.3450 0.3500 0.3400 0.3400 50,691 +0.00(+0.00%)
May 16, 2022 0.3500 0.3500 0.3400 0.3400 60,550 -0.01(-2.86%)
May 13, 2022 0.3500 0.3550 0.3430 0.3500 67,998 +0.00(+0.00%)
May 12, 2022 0.3600 0.3600 0.3500 0.3500 80,511 -0.01(-1.41%)
May 11, 2022 0.3550 0.3650 0.3550 0.3550 27,391 +0.00(+0.00%)
May 10, 2022 0.3700 0.3700 0.3500 0.3550 170,231 -0.02(-4.05%)
May 09, 2022 0.3850 0.3850 0.3650 0.3700 133,576 -0.02(-3.90%)
May 06, 2022 0.4000 0.4000 0.3850 0.3850 68,724 -0.01(-2.53%)
May 05, 2022 0.4050 0.4100 0.3950 0.3950 74,072 -0.02(-5.95%)
May 04, 2022 0.4200 0.4250 0.4150 0.4200 75,907 +0.01(+2.44%)
May 03, 2022 0.4000 0.4100 0.3950 0.4100 48,727 +0.02(+5.13%)
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.