Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Cabral Gold Inc (TSV: CBR )

0.2950 +0.0050 (+1.72%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 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 30, 2020 0.5200 0.5300 0.5000 0.5100 153,677 +0.00(+0.00%)
Oct 29, 2020 0.5200 0.5300 0.5100 0.5100 217,796 -0.01(-1.92%)
Oct 28, 2020 0.5300 0.5400 0.4900 0.5200 572,440 -0.01(-1.89%)
Oct 27, 2020 0.5000 0.5500 0.5000 0.5300 276,022 +0.04(+7.07%)
Oct 26, 2020 0.5300 0.5300 0.4800 0.4950 320,792 -0.05(-8.33%)
Oct 23, 2020 0.6400 0.6400 0.5300 0.5400 332,584 -0.05(-8.47%)
Oct 22, 2020 0.5400 0.6100 0.5400 0.5900 336,778 +0.06(+11.32%)
Oct 21, 2020 0.4800 0.5300 0.4500 0.5300 884,103 +0.05(+10.42%)
Oct 20, 2020 0.6100 0.6100 0.4800 0.4800 1,923,506 -0.12(-20.00%)
Oct 19, 2020 0.6000 0.6200 0.5100 0.6000 1,424,472 -0.03(-4.76%)
Oct 16, 2020 0.6600 0.6800 0.6300 0.6300 404,627 -0.04(-5.97%)
Oct 15, 2020 0.6600 0.6700 0.6300 0.6700 440,621 -0.01(-1.47%)
Oct 14, 2020 0.7600 0.7600 0.6400 0.6800 1,171,250 -0.06(-8.11%)
Oct 13, 2020 0.8000 0.8000 0.7300 0.7400 734,453 -0.03(-3.90%)
Oct 09, 2020 0.7700 0.7700 0.7700 0 -0.06(-7.23%)
Oct 08, 2020 0.8500 0.8800 0.8000 0.8300 775,677 +0.02(+2.47%)
Oct 07, 2020 0.7800 0.8400 0.7700 0.8100 824,669 +0.05(+6.58%)
Oct 06, 2020 0.8000 0.8200 0.7100 0.7600 937,970 -0.03(-3.80%)
Oct 05, 2020 0.8400 0.8700 0.7800 0.7900 1,354,465 -0.04(-4.82%)
Oct 02, 2020 0.8300 0.8400 0.7700 0.8300 707,180 +0.03(+3.75%)
Oct 01, 2020 0.7600 0.8700 0.7500 0.8000 1,032,815 +0.07(+9.59%)
Sep 30, 2020 0.6900 0.7500 0.6800 0.7300 682,443 +0.07(+10.61%)
Sep 29, 2020 0.6800 0.7000 0.6600 0.6600 475,089 -0.01(-1.49%)
Sep 28, 2020 0.6300 0.7200 0.6300 0.6700 796,666 +0.04(+6.35%)
Sep 25, 2020 0.6300 0.6300 0.6000 0.6300 441,314 +0.02(+3.28%)
Sep 24, 2020 0.5500 0.6600 0.5500 0.6100 757,386 +0.08(+15.09%)
Sep 23, 2020 0.5900 0.5900 0.5000 0.5300 783,322 -0.05(-8.62%)
Sep 22, 2020 0.6400 0.6400 0.5800 0.5800 321,244 -0.05(-7.94%)
Sep 21, 2020 0.6100 0.6300 0.5200 0.6300 804,031 +0.01(+1.61%)
Sep 18, 2020 0.6500 0.6500 0.6100 0.6200 432,845 -0.01(-1.59%)
Sep 17, 2020 0.6000 0.6400 0.5700 0.6300 333,068 +0.01(+1.61%)
Sep 16, 2020 0.6300 0.6500 0.6000 0.6200 305,625 +0.03(+5.08%)
Sep 15, 2020 0.6600 0.6600 0.5900 0.5900 668,114 -0.06(-9.23%)
Sep 14, 2020 0.6400 0.6600 0.6200 0.6500 1,065,915 +0.07(+12.07%)
Sep 11, 2020 0.5100 0.6500 0.5100 0.5800 1,161,720 +0.08(+16.00%)
Sep 10, 2020 0.5000 0.5000 0.4850 0.5000 565,010 +0.01(+2.04%)
Sep 09, 2020 0.4350 0.4900 0.4350 0.4900 381,615 +0.05(+12.64%)
Sep 08, 2020 0.4450 0.4550 0.4200 0.4350 320,470 +0.00(+0.00%)
Sep 04, 2020 0.4350 0.4350 0.4350 0 -0.01(-2.25%)
Sep 03, 2020 0.4700 0.4700 0.4250 0.4450 814,733 -0.03(-6.32%)
Sep 02, 2020 0.4950 0.4950 0.4500 0.4750 378,241 -0.01(-2.06%)
Sep 01, 2020 0.4850 0.5100 0.4800 0.4850 1,182,599 +0.01(+1.04%)
Aug 31, 2020 0.4400 0.4800 0.4300 0.4800 753,531 +0.06(+14.29%)
Aug 28, 2020 0.4650 0.4650 0.4100 0.4200 319,988 -0.01(-2.33%)
Aug 27, 2020 0.4600 0.4600 0.4000 0.4300 389,644 -0.03(-5.49%)
Aug 26, 2020 0.4150 0.4550 0.3900 0.4550 434,793 +0.05(+10.98%)
Aug 25, 2020 0.4200 0.4350 0.3900 0.4100 1,173,152 -0.03(-5.75%)
Aug 24, 2020 0.4500 0.4700 0.4050 0.4350 1,126,579 -0.01(-1.14%)
Aug 21, 2020 0.3700 0.4400 0.3700 0.4400 1,466,994 +0.08(+22.22%)
Aug 20, 2020 0.3350 0.3650 0.3300 0.3600 896,758 +0.03(+9.09%)
Aug 19, 2020 0.3500 0.3500 0.3150 0.3300 393,801 -0.01(-2.94%)
Aug 18, 2020 0.3350 0.3650 0.3200 0.3400 1,418,368 +0.04(+13.33%)
Aug 17, 2020 0.2800 0.3100 0.2800 0.3000 1,945,667 +0.03(+13.21%)
Aug 14, 2020 0.2650 0.2700 0.2550 0.2650 505,756 -0.01(-1.85%)
Aug 13, 2020 0.2600 0.2750 0.2600 0.2700 43,930 +0.00(+0.00%)
Aug 12, 2020 0.2750 0.2750 0.2600 0.2700 415,947 +0.01(+1.89%)
Aug 11, 2020 0.2700 0.2700 0.2600 0.2650 388,202 -0.02(-7.02%)
Aug 10, 2020 0.2900 0.3100 0.2800 0.2850 574,466 +0.00(+0.00%)
Aug 07, 2020 0.2700 0.2850 0.2700 0.2850 433,372 +0.01(+3.64%)
Aug 06, 2020 0.2950 0.2950 0.2700 0.2750 163,285 -0.01(-3.51%)
Aug 05, 2020 0.2900 0.2900 0.2750 0.2850 405,542 +0.01(+5.56%)
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.