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

Cabral Gold Inc (OP: CBGZF )

0.2277 -0.0073 (-3.11%)
Streaming Delayed Price Updated: 11:35 AM EDT, Aug 30, 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 29, 2024 0.2202 0.2425 0.2200 0.2350 61,328 +0.00(+2.17%)
Aug 28, 2024 0.2400 0.2400 0.2200 0.2300 90,035 -0.00(-0.22%)
Aug 27, 2024 0.2302 0.2400 0.2302 0.2305 66,300 -0.02(-7.02%)
Aug 26, 2024 0.2400 0.2575 0.2306 0.2479 102,000 +0.02(+7.32%)
Aug 23, 2024 0.2255 0.2810 0.2255 0.2310 70,028 -0.01(-3.75%)
Aug 22, 2024 0.2570 0.2600 0.2310 0.2400 133,486 -0.02(-5.88%)
Aug 21, 2024 0.2600 0.2650 0.2550 0.2550 78,492 -0.01(-1.92%)
Aug 20, 2024 0.2798 0.2810 0.2583 0.2600 172,946 -0.01(-3.70%)
Aug 19, 2024 0.2498 0.2800 0.2300 0.2700 153,023 +0.04(+17.19%)
Aug 16, 2024 0.2329 0.2474 0.2304 0.2304 48,040 -0.00(-0.30%)
Aug 15, 2024 0.2500 0.2500 0.2311 0.2311 15,000 -0.01(-5.90%)
Aug 14, 2024 0.2500 0.2500 0.2200 0.2456 33,867 +0.01(+3.45%)
Aug 13, 2024 0.2373 0.2400 0.2373 0.2374 27,081 -0.01(-3.18%)
Aug 12, 2024 0.2300 0.2452 0.2243 0.2452 121,108 +0.02(+8.98%)
Aug 09, 2024 0.2300 0.2500 0.2240 0.2250 145,522 +0.01(+2.27%)
Aug 08, 2024 0.2150 0.2300 0.2150 0.2200 99,306 +0.01(+2.33%)
Aug 07, 2024 0.2300 0.2500 0.2050 0.2150 145,966 -0.01(-4.44%)
Aug 06, 2024 0.2185 0.2500 0.2050 0.2250 87,283 +0.00(+0.81%)
Aug 05, 2024 0.2220 0.2280 0.2185 0.2232 39,637 -0.01(-6.22%)
Aug 02, 2024 0.2350 0.2450 0.2350 0.2380 265,904 +0.00(+0.21%)
Aug 01, 2024 0.2426 0.2500 0.2375 0.2375 240,052 -0.01(-2.70%)
Jul 31, 2024 0.2325 0.2450 0.2300 0.2441 150,119 +0.02(+9.95%)
Jul 30, 2024 0.2220 0.2220 0.2220 0.2220 42,716 -0.00(-1.77%)
Jul 29, 2024 0.2320 0.2320 0.2150 0.2260 61,550 -0.00(-0.04%)
Jul 26, 2024 0.2350 0.2385 0.2203 0.2261 129,637 +0.00(+0.49%)
Jul 25, 2024 0.2389 0.2389 0.2050 0.2250 82,688 +0.01(+2.27%)
Jul 24, 2024 0.2090 0.2200 0.2090 0.2200 88,095 +0.01(+5.26%)
Jul 23, 2024 0.2090 0.2090 0.2000 0.2090 73,252 +0.00(+0.19%)
Jul 22, 2024 0.2000 0.2100 0.2000 0.2086 61,794 -0.01(-5.82%)
Jul 19, 2024 0.2300 0.2310 0.2120 0.2215 11,348 +0.01(+4.48%)
Jul 18, 2024 0.2275 0.2300 0.2120 0.2120 99,770 -0.03(-11.59%)
Jul 17, 2024 0.2389 0.2423 0.2300 0.2398 282,101 +0.02(+8.02%)
Jul 16, 2024 0.2200 0.2400 0.2190 0.2220 85,607 +0.00(+1.42%)
Jul 15, 2024 0.2144 0.2200 0.2101 0.2189 157,204 +0.00(+1.34%)
Jul 12, 2024 0.2198 0.2200 0.2001 0.2160 63,109 -0.00(-1.68%)
Jul 11, 2024 0.2050 0.2197 0.1900 0.2197 56,301 +0.01(+7.17%)
Jul 10, 2024 0.2200 0.2200 0.1900 0.2050 73,300 +0.00(+0.00%)
Jul 09, 2024 0.2198 0.2198 0.2000 0.2050 24,400 +0.00(+0.99%)
Jul 08, 2024 0.2200 0.2200 0.1900 0.2030 129,550 +0.00(+1.50%)
Jul 05, 2024 0.1900 0.2200 0.1800 0.2000 128,954 -0.02(-9.09%)
Jul 03, 2024 0.2000 0.2200 0.1900 0.2200 22,932 +0.01(+4.76%)
Jul 01, 2024 0.2100 8,963 -0.01(-4.55%)
Jun 28, 2024 0.1801 0.2200 0.1800 0.2200 43,920 +0.04(+22.15%)
Jun 27, 2024 0.1801 0.2200 0.1801 0.1801 77,054 -0.01(-5.21%)
Jun 26, 2024 0.1850 0.1900 0.1750 0.1900 106,843 +0.02(+11.76%)
Jun 25, 2024 0.2400 0.2500 0.1700 0.1700 230,144 -0.08(-32.00%)
Jun 24, 2024 0.2100 0.2500 0.2002 0.2500 38,459 +0.04(+20.25%)
Jun 21, 2024 0.2000 0.2100 0.2000 0.2079 62,338 -0.02(-7.60%)
Jun 20, 2024 0.2003 0.2250 0.1990 0.2250 83,999 +0.01(+3.93%)
Jun 18, 2024 0.2000 0.2300 0.2000 0.2165 78,463 +0.01(+3.10%)
Jun 17, 2024 0.2000 0.2200 0.2000 0.2100 52,310 +0.01(+5.00%)
Jun 14, 2024 0.2012 0.2229 0.1900 0.2000 52,309 -0.00(-0.55%)
Jun 13, 2024 0.2202 0.2202 0.2011 0.2011 133,169 -0.01(-4.24%)
Jun 12, 2024 0.2100 0.2389 0.2100 0.2100 22,351 -0.01(-2.51%)
Jun 11, 2024 0.2141 0.2280 0.2100 0.2154 8,420 -0.01(-5.57%)
Jun 10, 2024 0.2228 0.2500 0.1951 0.2281 23,579 -0.00(-0.83%)
Jun 07, 2024 0.2121 0.2499 0.2121 0.2300 155,376 -0.01(-2.34%)
Jun 06, 2024 0.2699 0.2699 0.2300 0.2355 339,044 -0.01(-5.69%)
Jun 05, 2024 0.2130 0.2810 0.2100 0.2497 224,059 +0.01(+4.04%)
Jun 04, 2024 0.2300 0.2400 0.1700 0.2400 246,067 +0.01(+6.62%)
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.