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: 12:25 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 (%)
Aug 31, 2021 0.4450 0.4800 0.4450 0.4700 89,050 +0.00(+0.00%)
Aug 30, 2021 0.4800 0.4800 0.4700 0.4700 23,560 -0.02(-3.09%)
Aug 27, 2021 0.4800 0.4900 0.4750 0.4850 109,952 +0.01(+1.04%)
Aug 26, 2021 0.4800 0.4850 0.4750 0.4800 117,516 +0.02(+4.35%)
Aug 25, 2021 0.4700 0.4700 0.4500 0.4600 25,370 -0.01(-3.16%)
Aug 24, 2021 0.4500 0.4750 0.4500 0.4750 46,646 +0.00(+0.00%)
Aug 23, 2021 0.4800 0.4800 0.4600 0.4750 27,978 +0.01(+3.26%)
Aug 20, 2021 0.4750 0.4750 0.4600 0.4600 88,030 -0.01(-2.13%)
Aug 19, 2021 0.4750 0.4750 0.4400 0.4700 159,831 +0.00(+0.00%)
Aug 18, 2021 0.4850 0.4850 0.4600 0.4700 66,231 -0.02(-4.08%)
Aug 17, 2021 0.5000 0.5000 0.4600 0.4900 128,555 +0.01(+1.03%)
Aug 16, 2021 0.4550 0.4850 0.4550 0.4850 176,336 +0.04(+8.99%)
Aug 13, 2021 0.4450 0.4500 0.4250 0.4450 109,094 -0.01(-1.11%)
Aug 12, 2021 0.4600 0.4600 0.4500 0.4500 47,160 -0.01(-1.10%)
Aug 11, 2021 0.4500 0.4550 0.4500 0.4550 109,331 +0.02(+3.41%)
Aug 10, 2021 0.4350 0.4600 0.4350 0.4400 411,660 +0.02(+3.53%)
Aug 09, 2021 0.4700 0.4700 0.4150 0.4250 1,044,292 -0.05(-11.46%)
Aug 06, 2021 0.4950 0.4950 0.4700 0.4800 123,095 -0.02(-3.03%)
Aug 05, 2021 0.5300 0.5300 0.4750 0.4950 130,284 -0.03(-4.81%)
Aug 04, 2021 0.5400 0.5500 0.5200 0.5200 186,062 -0.01(-1.89%)
Aug 03, 2021 0.5000 0.5500 0.5000 0.5300 348,351 +0.04(+7.07%)
Jul 30, 2021 0.4950 0.4950 0.4950 0 +0.02(+4.21%)
Jul 29, 2021 0.4950 0.5000 0.4600 0.4750 369,286 +0.00(+0.00%)
Jul 28, 2021 0.4750 0.4750 0.4600 0.4750 139,868 +0.01(+1.06%)
Jul 27, 2021 0.4800 0.4800 0.4650 0.4700 147,702 -0.01(-2.08%)
Jul 26, 2021 0.4850 0.4900 0.4750 0.4800 225,925 +0.00(+0.00%)
Jul 23, 2021 0.5100 0.5100 0.4750 0.4800 305,791 -0.03(-5.88%)
Jul 22, 2021 0.5000 0.5100 0.4900 0.5100 174,080 +0.02(+3.03%)
Jul 21, 2021 0.4900 0.5000 0.4700 0.4950 117,019 +0.01(+1.02%)
Jul 20, 2021 0.4950 0.5000 0.4800 0.4900 213,203 -0.01(-1.01%)
Jul 19, 2021 0.4700 0.5200 0.4700 0.4950 581,702 +0.02(+4.21%)
Jul 16, 2021 0.4850 0.4950 0.4750 0.4750 54,126 -0.02(-3.06%)
Jul 15, 2021 0.5000 0.5000 0.4850 0.4900 136,362 -0.01(-2.00%)
Jul 14, 2021 0.5100 0.5200 0.4850 0.5000 158,560 +0.02(+3.09%)
Jul 13, 2021 0.4950 0.4950 0.4700 0.4850 249,772 +0.00(+0.00%)
Jul 12, 2021 0.4900 0.5100 0.4700 0.4850 553,179 +0.01(+1.04%)
Jul 09, 2021 0.5000 0.5000 0.4700 0.4800 279,248 +0.01(+1.05%)
Jul 08, 2021 0.5100 0.5100 0.4750 0.4750 241,908 -0.04(-6.86%)
Jul 07, 2021 0.5200 0.5200 0.5000 0.5100 398,463 +0.01(+2.00%)
Jul 06, 2021 0.5300 0.5400 0.4950 0.5000 529,562 -0.02(-3.85%)
Jul 05, 2021 0.5400 0.5400 0.5200 0.5200 336,600 -0.02(-3.70%)
Jul 02, 2021 0.5400 0.5400 0.5300 0.5400 235,792 +0.00(+0.00%)
Jun 30, 2021 0.5400 0.5400 0.5400 0 +0.03(+5.88%)
Jun 29, 2021 0.5200 0.5200 0.4950 0.5100 116,241 -0.01(-1.92%)
Jun 28, 2021 0.5400 0.5500 0.5200 0.5200 553,742 +0.00(+0.00%)
Jun 25, 2021 0.5200 0.5500 0.5200 0.5200 451,246 +0.00(+0.00%)
Jun 24, 2021 0.5000 0.5200 0.4850 0.5200 357,221 +0.02(+4.00%)
Jun 23, 2021 0.5100 0.5100 0.4900 0.5000 80,018 -0.01(-1.96%)
Jun 22, 2021 0.5300 0.5300 0.5100 0.5100 123,317 -0.02(-3.77%)
Jun 21, 2021 0.5100 0.5500 0.5100 0.5300 154,687 +0.02(+3.92%)
Jun 18, 2021 0.4800 0.5200 0.4800 0.5100 129,850 +0.00(+0.00%)
Jun 17, 2021 0.5100 0.5300 0.4950 0.5100 145,552 -0.02(-3.77%)
Jun 16, 2021 0.5400 0.5400 0.5200 0.5300 69,089 +0.00(+0.00%)
Jun 15, 2021 0.5400 0.5600 0.5300 0.5300 101,619 -0.02(-3.64%)
Jun 14, 2021 0.5600 0.5600 0.5400 0.5500 65,747 +0.00(+0.00%)
Jun 11, 2021 0.5600 0.5600 0.5400 0.5500 89,232 -0.01(-1.79%)
Jun 10, 2021 0.5600 0.5600 0.5400 0.5600 130,187 +0.01(+1.82%)
Jun 09, 2021 0.5500 0.5700 0.5300 0.5500 914,036 -0.04(-6.78%)
Jun 08, 2021 0.5900 0.6000 0.5900 0.5900 128,399 +0.01(+1.72%)
Jun 07, 2021 0.5900 0.5900 0.5600 0.5800 112,743 +0.00(+0.00%)
Jun 04, 2021 0.5800 0.5900 0.5500 0.5800 44,613 +0.00(+0.00%)
Jun 03, 2021 58.00 0.5800 0.5500 0.5800 13,826,400 +0.00(+0.00%)
Jun 02, 2021 0.5900 0.5900 0.5600 0.5800 109,361 +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.