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: 3:41 PM EDT, May 23, 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 (%)
Oct 31, 2019 0.1100 0.1100 0.1050 0.1050 520,998 +0.00(+0.00%)
Oct 30, 2019 0.1250 0.1250 0.1050 0.1050 131,500 -0.02(-16.00%)
Oct 29, 2019 0.1200 0.1250 0.1150 0.1250 13,000 +0.01(+8.70%)
Oct 28, 2019 0.1150 0.1150 0.1150 0.1150 1,500 -0.00(-4.17%)
Oct 25, 2019 0.1150 0.1200 0.1150 0.1200 3,500 +0.00(+0.00%)
Oct 24, 2019 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Oct 21, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 18, 2019 0.1300 0.1300 0.1200 0.1200 76,100 +0.00(+4.35%)
Oct 17, 2019 0.1200 0.1200 0.1150 0.1150 15,000 -0.00(-4.17%)
Oct 16, 2019 0.1200 0.1200 0.1200 0.1200 500 +0.00(+0.00%)
Oct 15, 2019 0.1200 0.1200 0.1200 0.1200 2,493 -0.01(-7.69%)
Oct 10, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 09, 2019 0.1350 0.1350 0.1300 0.1300 19,400 -0.01(-3.70%)
Oct 03, 2019 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Oct 01, 2019 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
Sep 30, 2019 0.1450 0.1450 0.1450 200 +0.00(+0.00%)
Sep 26, 2019 0.1450 0.1450 0.1450 0 +0.01(+7.41%)
Sep 25, 2019 0.1200 0.1350 0.1200 0.1350 116,000 +0.01(+8.00%)
Sep 24, 2019 0.1200 0.1250 0.1200 0.1250 105,500 +0.01(+4.17%)
Sep 23, 2019 0.1400 0.1400 0.1200 0.1200 122,692 -0.02(-14.29%)
Sep 19, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 17, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 16, 2019 0.1400 0.1400 0.1400 0.1400 31,500 -0.00(-3.45%)
Sep 13, 2019 0.1450 0.1450 0.1450 0.1450 8,000 -0.01(-6.45%)
Sep 11, 2019 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Sep 10, 2019 0.1500 0.1550 0.1500 0.1550 20,500 +0.01(+3.33%)
Sep 09, 2019 0.1500 0.1500 0.1500 0.1500 10,499 -0.01(-3.23%)
Sep 06, 2019 0.1500 0.1550 0.1500 0.1550 15,000 +0.01(+6.90%)
Sep 04, 2019 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Sep 03, 2019 0.1550 0.1650 0.1450 0.1450 63,000 +0.00(+0.00%)
Aug 30, 2019 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Aug 29, 2019 0.1500 0.1500 0.1450 0.1450 20,000 -0.01(-3.33%)
Aug 28, 2019 0.1450 0.1500 0.1450 0.1500 20,000 +0.00(+0.00%)
Aug 27, 2019 0.1400 0.1500 0.1350 0.1500 135,000 +0.00(+0.00%)
Aug 26, 2019 0.1500 0.1500 0.1500 0.1500 11,000 -0.01(-3.23%)
Aug 23, 2019 0.1550 0.1550 0.1550 0.1550 20,000 +0.01(+3.33%)
Aug 20, 2019 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Aug 16, 2019 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Aug 15, 2019 0.1450 0.1450 0.1300 0.1300 30,000 -0.02(-13.33%)
Aug 14, 2019 0.1500 0.1500 0.1500 0.1500 6,000 -0.01(-3.23%)
Aug 13, 2019 0.1500 0.1550 0.1450 0.1550 126,000 +0.01(+3.33%)
Aug 12, 2019 0.1600 0.1600 0.1500 0.1500 92,500 -0.01(-3.23%)
Aug 09, 2019 0.1700 0.1700 0.1500 0.1550 81,000 -0.02(-8.82%)
Aug 08, 2019 0.1600 0.1700 0.1600 0.1700 5,200 +0.00(+0.00%)
Aug 07, 2019 0.1650 0.1700 0.1650 0.1700 20,999 -0.00(-2.86%)
Aug 06, 2019 0.1750 0.1750 0.1750 0.1750 5,000 +0.00(+0.00%)
Aug 02, 2019 0.1750 0.1750 0.1750 0 +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.