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

Cabral Gold Inc (OP: CBGZF )

0.2300 UNCHANGED
Streaming Delayed Price Updated: 3:18 PM EDT, Jun 7, 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 (%)
Nov 30, 2021 0.3009 0.3100 0.3009 0.3100 4,800 -0.01(-2.91%)
Nov 29, 2021 0.3150 0.3193 0.3150 0.3193 5,534 +0.01(+2.18%)
Nov 26, 2021 0.3125 0.3125 0.3125 0.3125 2,490 -0.01(-2.34%)
Nov 24, 2021 0.3038 0.3386 0.3003 0.3200 24,038 +0.00(+0.25%)
Nov 23, 2021 0.3375 0.3375 0.2974 0.3192 69,450 -0.02(-5.76%)
Nov 22, 2021 0.3700 0.3700 0.3320 0.3387 19,960 +0.01(+1.96%)
Nov 19, 2021 0.3700 0.3700 0.3322 0.3322 12,511 -0.01(-2.29%)
Nov 18, 2021 0.3500 0.3464 0.3400 0.3400 83,430 -0.02(-5.48%)
Nov 16, 2021 0.3597 0.3597 0.3597 0 +0.01(+2.77%)
Nov 12, 2021 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Nov 11, 2021 0.3989 0.4089 0.3501 0.3600 67,650 -0.03(-8.16%)
Nov 10, 2021 0.3922 0.3920 7,200 +0.05(+13.00%)
Nov 09, 2021 0.3503 0.3503 0.3377 0.3469 5,148 +0.01(+2.79%)
Nov 08, 2021 0.3397 0.3397 0.3375 0.3375 5,250 -0.00(-0.74%)
Nov 05, 2021 0.3151 0.3400 0.3151 0.3400 2,275 +0.03(+9.61%)
Nov 04, 2021 0.3181 0.3332 0.3102 0.3102 47,923 -0.01(-3.06%)
Nov 03, 2021 0.3060 0.3200 0.3051 0.3200 136,300 +0.02(+6.77%)
Nov 02, 2021 0.3208 0.3208 0.2979 0.2997 12,400 -0.00(-0.79%)
Nov 01, 2021 0.2998 0.3110 0.2861 0.3021 48,100 +0.02(+5.59%)
Oct 29, 2021 0.2948 0.2999 0.2832 0.2861 81,093 -0.00(-0.93%)
Oct 28, 2021 0.2794 0.2900 0.2740 0.2888 50,885 +0.00(+1.33%)
Oct 27, 2021 0.2827 0.2994 0.2750 0.2850 59,210 -0.02(-6.37%)
Oct 26, 2021 0.2900 0.3044 0.3044 53,333 +0.02(+6.06%)
Oct 25, 2021 0.2840 0.2901 0.2750 0.2870 36,822 -0.01(-4.87%)
Oct 22, 2021 0.3186 0.3186 0.2947 0.3017 11,168 +0.00(+1.04%)
Oct 21, 2021 0.3000 0.3073 0.2914 0.2986 48,576 -0.02(-6.28%)
Oct 20, 2021 0.3016 0.3186 0.3016 0.3186 52,000 +0.01(+3.58%)
Oct 19, 2021 0.3182 0.3182 0.3074 0.3076 13,390 -0.01(-3.78%)
Oct 18, 2021 0.3216 0.3216 0.3197 0.3197 11,070 +0.01(+1.65%)
Oct 15, 2021 0.3139 0.3166 0.3139 0.3145 35,130 +0.00(+0.80%)
Oct 14, 2021 0.3149 0.3150 0.3000 0.3120 11,001 +0.02(+7.59%)
Oct 13, 2021 0.3000 0.3031 0.2900 0.2900 24,595 -0.01(-4.32%)
Oct 12, 2021 0.3000 0.3031 0.3000 0.3031 1,250 -0.01(-2.45%)
Oct 08, 2021 0.3107 0.3107 0.3107 0 +0.01(+4.65%)
Oct 07, 2021 0.3300 0.3313 0.2969 0.2969 14,130 -0.01(-2.91%)
Oct 06, 2021 0.3050 0.3079 0.2950 0.3058 27,106 -0.00(-0.07%)
Oct 05, 2021 0.3000 0.3060 0.3000 0.3060 8,450 +0.02(+5.52%)
Oct 04, 2021 0.2927 0.2995 0.2881 0.2900 59,370 -0.00(-0.99%)
Oct 01, 2021 0.2979 0.3100 0.2929 0.2929 37,100 -0.01(-2.37%)
Sep 30, 2021 0.3101 0.3101 0.3000 0.3000 14,100 -0.01(-1.96%)
Sep 29, 2021 0.3156 0.3280 0.2998 0.3060 37,514 -0.00(-1.29%)
Sep 28, 2021 0.3251 0.3252 0.3100 0.3100 15,820 -0.02(-5.17%)
Sep 27, 2021 0.3179 0.3399 0.3100 0.3269 21,105 -0.00(-0.94%)
Sep 24, 2021 0.3588 0.3588 0.3200 0.3300 78,034 -0.04(-10.13%)
Sep 23, 2021 0.3672 0.3672 0.3670 0.3672 22,830 +0.00(+0.33%)
Sep 22, 2021 0.3630 0.3953 0.3630 0.3660 23,661 -0.00(-0.49%)
Sep 21, 2021 0.3500 0.3678 0.3444 0.3678 29,530 +0.03(+7.45%)
Sep 20, 2021 0.3738 0.3738 0.3300 0.3423 43,980 -0.03(-9.06%)
Sep 17, 2021 0.3873 0.3873 0.3690 0.3764 49,106 -0.01(-3.54%)
Sep 16, 2021 0.3899 0.3902 0.3700 0.3902 58,995 +0.01(+2.66%)
Sep 15, 2021 0.3801 0.3801 0.3801 0.3801 250 +0.01(+1.36%)
Sep 14, 2021 0.3900 0.3900 0.3750 0.3750 3,500 -0.00(-0.98%)
Sep 13, 2021 0.3900 0.3990 0.3703 0.3787 22,927 -0.03(-7.77%)
Sep 10, 2021 0.4106 0.4106 0.4106 0.4106 2,490 +0.00(+0.15%)
Sep 09, 2021 0.4159 0.4227 0.4002 0.4100 47,149 +0.02(+4.97%)
Sep 08, 2021 0.4091 0.4091 0.3906 0.3906 32,800 -0.02(-4.52%)
Sep 07, 2021 0.3931 0.4091 0.3905 0.4091 21,070 +0.02(+3.96%)
Sep 03, 2021 0.3631 0.3969 0.3631 0.3935 40,750 +0.01(+1.97%)
Sep 02, 2021 0.3800 0.3859 0.3665 0.3859 8,264 -0.00(-0.59%)
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.