Skip to main content
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, 2018 0.3300 0.3300 0.3250 0.3250 14,000 -0.01(-1.52%)
May 30, 2018 0.3300 0.3300 0.3300 0.3300 42,000 +0.00(+0.00%)
May 29, 2018 0.3300 0.3300 0.3300 0.3300 2,000 +0.00(+0.00%)
May 28, 2018 0.3300 0.3300 0.3250 0.3300 28,500 +0.03(+8.20%)
May 24, 2018 0.3050 0.3050 0.3050 0 -0.02(-4.69%)
May 23, 2018 0.3250 0.3250 0.3200 0.3200 39,000 -0.03(-8.57%)
May 22, 2018 0.3400 0.3500 0.3400 0.3500 18,568 +0.01(+2.94%)
May 18, 2018 0.3400 0.3400 0.3400 0 +0.02(+4.62%)
May 16, 2018 0.3250 0.3250 0.3250 0 -0.02(-4.41%)
May 15, 2018 0.3300 0.3400 0.3300 0.3400 19,500 +0.00(+0.00%)
May 14, 2018 0.3400 0.3400 0.3400 0.3400 5,500 +0.01(+1.49%)
May 11, 2018 0.3350 0.3350 0.3350 0.3350 3,000 +0.01(+1.52%)
May 10, 2018 0.3500 0.3500 0.3300 0.3300 5,300 -0.01(-2.94%)
May 09, 2018 0.3400 0.3400 0.3400 0.3400 1,010 +0.00(+0.00%)
May 08, 2018 0.3400 0.3500 0.3400 0.3400 9,200 -0.02(-5.56%)
May 07, 2018 0.3600 0.3600 0.3600 0.3600 1,000 +0.00(+0.00%)
May 02, 2018 0.3600 0.3600 0.3600 0 +0.03(+9.09%)
May 01, 2018 0.3700 0.3700 0.3300 0.3300 4,500 -0.05(-13.16%)
Apr 30, 2018 0.3800 0.3800 0.3800 0.3800 4,500 +0.00(+0.00%)
Apr 27, 2018 0.3800 0.3800 0.3800 0.3800 1,000 +0.02(+5.56%)
Apr 26, 2018 0.3600 0.3600 0.3600 0.3600 8,000 +0.02(+5.88%)
Apr 25, 2018 0.3400 0.3500 0.3400 0.3400 39,700 +0.01(+3.03%)
Apr 24, 2018 0.3200 0.3300 0.3200 0.3300 16,500 +0.01(+3.13%)
Apr 23, 2018 0.3250 0.3250 0.3200 0.3200 10,000 -0.01(-3.03%)
Apr 20, 2018 0.3200 0.3300 0.3200 0.3300 27,500 +0.00(+0.00%)
Apr 19, 2018 0.3600 0.3600 0.3250 0.3300 558,220 -0.03(-8.33%)
Apr 18, 2018 0.3700 0.3700 0.3600 0.3600 20,000 -0.01(-2.70%)
Apr 17, 2018 0.4000 0.4000 0.3700 0.3700 10,500 -0.03(-7.50%)
Apr 16, 2018 0.4200 0.4200 0.4000 0.4000 41,000 +0.00(+0.00%)
Apr 13, 2018 0.4000 0.4000 0.4000 0.4000 64,000 +0.00(+0.00%)
Apr 12, 2018 0.3650 0.4200 0.3650 0.4000 408,400 +0.02(+5.26%)
Apr 11, 2018 0.3950 0.3950 0.3800 0.3800 58,500 -0.02(-3.80%)
Apr 10, 2018 0.4000 0.4000 0.3950 0.3950 4,500 -0.01(-1.25%)
Apr 09, 2018 0.4150 0.4150 0.4000 0.4000 15,000 -0.01(-2.44%)
Apr 06, 2018 0.3850 0.4150 0.3850 0.4100 38,500 +0.01(+3.80%)
Apr 05, 2018 0.4300 0.4300 0.3950 0.3950 99,900 -0.01(-1.25%)
Apr 04, 2018 0.4000 0.4000 0.4000 0.4000 6,000 +0.00(+0.00%)
Apr 02, 2018 0.4000 0.4000 0.4000 0 +0.02(+3.90%)
Mar 28, 2018 0.3850 0.3850 0.3850 0 +0.02(+5.48%)
Mar 27, 2018 0.3600 0.4000 0.3500 0.3650 69,800 -0.03(-6.41%)
Mar 26, 2018 0.4150 0.4150 0.3500 0.3900 74,500 +0.00(+0.00%)
Mar 23, 2018 0.3400 0.4400 0.3400 0.3900 176,299 +0.07(+20.00%)
Mar 22, 2018 0.3000 0.3250 0.3000 0.3250 503,000 +0.03(+8.33%)
Mar 21, 2018 0.3000 0.3000 0.2900 0.3000 32,000 +0.01(+1.69%)
Mar 19, 2018 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Mar 16, 2018 0.3300 0.3300 0.2950 0.2950 16,000 -0.02(-4.84%)
Mar 14, 2018 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Mar 13, 2018 0.3100 0.3100 0.3100 0.3100 70,000 +0.01(+3.33%)
Mar 12, 2018 0.3000 0.3000 0.3000 0.3000 34,000 +0.00(+0.00%)
Mar 09, 2018 0.3000 0.3000 0.3000 0.3000 45,000 +0.00(+0.00%)
Mar 08, 2018 0.3000 0.3000 0.3000 0.3000 10,000 -0.01(-1.64%)
Mar 06, 2018 0.3050 0.3050 0.3050 0 -0.03(-7.58%)
Mar 05, 2018 0.3300 0.3300 0.3300 0.3300 5,215 +0.03(+10.00%)
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.