Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cabral Gold Inc (TSV: CBR )

0.2050 UNCHANGED
Streaming Delayed Price Updated: 2:32 PM EDT, May 24, 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 (%)
Jan 29, 2021 0.6800 0.6900 0.6400 0.6500 235,389 -0.01(-1.52%)
Jan 28, 2021 0.6700 0.6800 0.6300 0.6600 222,822 +0.00(+0.00%)
Jan 27, 2021 0.6300 0.6700 0.6200 0.6600 443,983 +0.01(+1.54%)
Jan 26, 2021 0.7000 0.7000 0.6300 0.6500 325,419 -0.06(-8.45%)
Jan 25, 2021 0.7600 0.7600 0.6900 0.7100 331,880 -0.05(-6.58%)
Jan 22, 2021 0.7700 0.8000 0.7500 0.7600 196,671 -0.02(-2.56%)
Jan 21, 2021 0.7800 0.7800 0.7400 0.7800 178,244 +0.00(+0.00%)
Jan 20, 2021 0.8000 0.8000 0.7500 0.7800 142,623 -0.02(-2.50%)
Jan 19, 2021 0.8500 0.8600 0.7700 0.8000 316,376 -0.05(-5.88%)
Jan 18, 2021 0.8500 0.8500 0.8300 0.8500 116,378 +0.00(+0.00%)
Jan 15, 2021 0.8500 0.8500 0.7700 0.8500 378,339 +0.01(+1.19%)
Jan 14, 2021 0.8500 0.8500 0.8300 0.8400 146,686 +0.00(+0.00%)
Jan 13, 2021 0.8100 0.8500 0.8100 0.8400 227,483 +0.04(+5.00%)
Jan 12, 2021 0.7900 0.8100 0.7700 0.8000 178,081 +0.03(+3.90%)
Jan 11, 2021 0.7900 0.8100 0.7300 0.7700 223,690 -0.01(-1.28%)
Jan 08, 2021 0.8500 0.8500 0.7800 0.7800 288,083 -0.07(-8.24%)
Jan 07, 2021 0.8800 0.8800 0.8300 0.8500 622,009 +0.04(+4.94%)
Jan 06, 2021 0.8200 0.8200 0.7800 0.8100 206,309 +0.02(+2.53%)
Jan 05, 2021 0.7700 0.8300 0.7600 0.7900 523,471 +0.02(+2.60%)
Jan 04, 2021 0.7800 0.7900 0.7600 0.7700 481,532 +0.06(+8.45%)
Dec 31, 2020 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Dec 30, 2020 0.7700 0.7700 0.7000 0.7100 284,144 -0.03(-4.05%)
Dec 29, 2020 0.6800 0.7600 0.6800 0.7400 484,686 +0.07(+10.45%)
Dec 24, 2020 0.6700 0.6700 0.6700 0 +0.01(+1.52%)
Dec 23, 2020 0.6700 0.6800 0.6600 0.6600 154,926 -0.01(-1.49%)
Dec 22, 2020 0.7200 0.7200 0.6600 0.6700 158,143 -0.05(-6.94%)
Dec 21, 2020 0.7100 0.7300 0.7000 0.7200 231,343 +0.02(+2.86%)
Dec 18, 2020 0.6900 0.7300 0.6800 0.7000 159,263 +0.02(+2.94%)
Dec 17, 2020 0.6400 0.6900 0.6400 0.6800 252,413 +0.06(+9.68%)
Dec 16, 2020 0.6200 0.6300 0.6100 0.6200 173,871 +0.00(+0.00%)
Dec 15, 2020 0.6000 0.6200 0.5800 0.6200 179,098 +0.02(+3.33%)
Dec 14, 2020 0.6000 0.6200 0.6000 0.6000 249,099 -0.03(-4.76%)
Dec 11, 2020 0.6200 0.6300 0.6000 0.6300 121,270 +0.02(+3.28%)
Dec 10, 2020 0.5900 0.6200 0.5800 0.6100 127,355 +0.02(+3.39%)
Dec 09, 2020 0.6200 0.6200 0.5800 0.5900 206,353 -0.03(-4.84%)
Dec 08, 2020 0.6100 0.6500 0.6000 0.6200 118,161 +0.00(+0.00%)
Dec 07, 2020 0.6000 0.6500 0.5800 0.6200 297,277 +0.02(+3.33%)
Dec 04, 2020 0.5800 0.6000 0.5700 0.6000 117,278 +0.01(+1.69%)
Dec 03, 2020 0.5600 0.5900 0.5100 0.5900 264,449 +0.02(+3.51%)
Dec 02, 2020 0.6000 0.6000 0.5500 0.5700 48,758 -0.01(-1.72%)
Dec 01, 2020 0.6000 0.6000 0.5800 0.5800 134,650 -0.01(-1.69%)
Nov 30, 2020 0.5700 0.6000 0.5700 0.5900 128,428 +0.01(+1.72%)
Nov 27, 2020 0.5900 0.5900 0.5500 0.5800 147,996 -0.01(-1.69%)
Nov 26, 2020 0.5300 0.5900 0.5300 0.5900 187,829 +0.07(+13.46%)
Nov 25, 2020 0.5200 0.5400 0.5200 0.5200 47,972 +0.00(+0.00%)
Nov 24, 2020 0.5000 0.5200 0.4500 0.5200 334,045 +0.01(+1.96%)
Nov 23, 2020 0.5400 0.5500 0.5100 0.5100 203,377 -0.01(-1.92%)
Nov 20, 2020 0.5500 0.5500 0.5100 0.5200 209,584 -0.02(-3.70%)
Nov 19, 2020 0.5600 0.5600 0.5400 0.5400 89,043 -0.02(-3.57%)
Nov 18, 2020 0.5700 0.5900 0.5500 0.5600 311,418 -0.04(-6.67%)
Nov 17, 2020 0.5900 0.6000 0.5700 0.6000 261,914 +0.01(+1.69%)
Nov 16, 2020 0.6000 0.6000 0.5700 0.5900 130,887 -0.01(-1.67%)
Nov 13, 2020 0.5800 0.6000 0.5700 0.6000 178,248 +0.03(+5.26%)
Nov 12, 2020 0.5700 0.5900 0.5600 0.5700 119,498 +0.01(+1.79%)
Nov 11, 2020 0.5800 0.5800 0.5600 0.5600 208,604 -0.01(-1.75%)
Nov 10, 2020 0.5700 0.5800 0.5600 0.5700 109,848 -0.01(-1.72%)
Nov 09, 2020 0.6000 0.6000 0.5500 0.5800 289,119 -0.03(-4.92%)
Nov 06, 2020 0.5600 0.6200 0.5600 0.6100 217,953 +0.06(+10.91%)
Nov 05, 2020 0.5300 0.5800 0.5200 0.5500 328,570 +0.04(+7.84%)
Nov 04, 2020 0.5000 0.5100 0.5000 0.5100 17,745 +0.01(+2.00%)
Nov 03, 2020 0.5400 0.5400 0.5000 0.5000 172,193 -0.01(-1.96%)
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.