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 (%)
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%)
May 02, 2022 0.3950 0.3950 0.3900 0.3900 42,641 -0.01(-1.27%)
Apr 29, 2022 0.4000 0.4000 0.3950 0.3950 56,414 -0.01(-1.25%)
Apr 28, 2022 0.3950 0.4000 0.3850 0.4000 75,449 +0.01(+1.27%)
Apr 27, 2022 0.3900 0.3950 0.3800 0.3950 36,202 +0.01(+1.28%)
Apr 26, 2022 0.4000 0.4000 0.3850 0.3900 25,832 -0.01(-1.27%)
Apr 25, 2022 0.4150 0.4150 0.3900 0.3950 48,383 -0.02(-4.82%)
Apr 22, 2022 0.4050 0.4200 0.4050 0.4150 67,117 +0.02(+6.41%)
Apr 21, 2022 0.4050 0.4050 0.3850 0.3900 202,832 -0.01(-2.50%)
Apr 20, 2022 0.4100 0.4100 0.3950 0.4000 88,601 -0.01(-1.23%)
Apr 19, 2022 0.4150 0.4200 0.4050 0.4050 38,075 -0.01(-3.57%)
Apr 18, 2022 0.4100 0.4300 0.4100 0.4200 108,384 +0.01(+2.44%)
Apr 14, 2022 0.4100 0 +0.00(+1.23%)
Apr 13, 2022 0.4100 0.4100 0.4000 0.4050 55,131 +0.01(+1.25%)
Apr 12, 2022 0.4300 0.4300 0.4000 0.4000 29,967 -0.02(-4.76%)
Apr 11, 2022 0.4350 0.4350 0.4200 0.4200 55,133 -0.01(-1.18%)
Apr 08, 2022 0.4000 0.4250 0.4000 0.4250 30,446 +0.03(+7.59%)
Apr 07, 2022 0.4200 0.4200 0.3850 0.3950 319,236 -0.02(-4.82%)
Apr 06, 2022 0.4300 0.4300 0.4150 0.4150 14,615 -0.02(-3.49%)
Apr 05, 2022 0.4150 0.4300 0.4150 0.4300 27,400 +0.00(+0.00%)
Apr 04, 2022 0.4200 0.4300 0.4200 0.4300 51,519 +0.01(+2.38%)
Apr 01, 2022 0.4250 0.4250 0.4100 0.4200 103,075 -0.01(-1.18%)
Mar 31, 2022 0.4400 0.4450 0.4250 0.4250 25,179 -0.04(-7.61%)
Mar 30, 2022 0.4650 0.4650 0.4450 0.4600 64,623 +0.02(+4.55%)
Mar 29, 2022 0.4600 0.4650 0.4400 0.4400 119,237 -0.03(-6.38%)
Mar 28, 2022 0.4450 0.4750 0.4400 0.4700 213,709 +0.02(+5.62%)
Mar 25, 2022 0.4350 0.4550 0.4350 0.4450 78,414 +0.01(+1.14%)
Mar 24, 2022 0.4350 0.4500 0.4300 0.4400 157,449 +0.02(+3.53%)
Mar 23, 2022 0.4050 0.4300 0.4050 0.4250 16,187 +0.02(+3.66%)
Mar 22, 2022 0.4200 0.4250 0.4100 0.4100 14,351 -0.02(-4.65%)
Mar 21, 2022 0.4050 0.4300 0.4050 0.4300 42,486 +0.02(+4.88%)
Mar 18, 2022 0.4200 0.4200 0.4050 0.4100 51,581 -0.01(-1.20%)
Mar 17, 2022 0.4150 0.4200 0.4150 0.4150 14,022 +0.00(+0.00%)
Mar 16, 2022 0.4200 0.4200 0.4100 0.4150 27,356 -0.02(-3.49%)
Mar 15, 2022 0.4200 0.4300 0.4000 0.4300 74,342 +0.01(+2.38%)
Mar 14, 2022 0.4350 0.4350 0.4000 0.4200 157,620 -0.01(-2.33%)
Mar 11, 2022 0.4450 0.4450 0.4300 0.4300 120,528 -0.02(-4.44%)
Mar 10, 2022 0.4550 0.4600 0.4450 0.4500 60,129 +0.00(+0.00%)
Mar 09, 2022 0.4700 0.4700 0.4300 0.4500 132,788 -0.02(-4.26%)
Mar 08, 2022 0.4550 0.4900 0.4500 0.4700 144,445 +0.03(+6.82%)
Mar 07, 2022 0.4550 0.4550 0.4300 0.4400 95,538 +0.01(+2.33%)
Mar 04, 2022 0.4300 0.4400 0.4300 0.4300 137,087 +0.00(+0.00%)
Mar 03, 2022 0.4500 0.4500 0.4250 0.4300 42,660 +0.01(+1.18%)
Mar 02, 2022 0.4400 0.4400 0.4200 0.4250 42,217 -0.02(-3.41%)
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.