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 -0.0055 (-2.34%)
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 (%)
Oct 30, 2020 0.3850 0.3900 0.3600 0.3693 36,000 -0.02(-5.31%)
Oct 29, 2020 0.3928 0.3999 0.3600 0.3900 34,540 -0.01(-2.48%)
Oct 28, 2020 0.3800 0.4000 0.3800 0.3999 43,050 -0.00(-0.03%)
Oct 27, 2020 0.3997 0.4131 0.3800 0.4000 9,172 +0.02(+5.26%)
Oct 26, 2020 0.4216 0.4216 0.3600 0.3800 72,412 -0.04(-9.52%)
Oct 23, 2020 0.4600 0.4743 0.4000 0.4200 12,600 -0.02(-4.04%)
Oct 22, 2020 0.4300 0.4600 0.4297 0.4377 60,200 +0.04(+9.42%)
Oct 21, 2020 0.3682 0.4013 0.3430 0.4000 105,715 +0.02(+5.26%)
Oct 20, 2020 0.4594 0.4594 0.3300 0.3800 753,565 -0.07(-16.10%)
Oct 19, 2020 0.4600 0.4602 0.3900 0.4529 300,985 -0.04(-7.36%)
Oct 16, 2020 0.5100 0.5200 0.4800 0.4889 94,700 -0.01(-2.57%)
Oct 15, 2020 0.4886 0.5102 0.4100 0.5018 75,524 -0.02(-3.50%)
Oct 14, 2020 0.5609 0.5650 0.4817 0.5200 223,514 -0.05(-8.13%)
Oct 13, 2020 0.5800 0.5897 0.5594 0.5660 88,542 +0.00(+0.18%)
Oct 12, 2020 0.5800 0.5800 0.5500 0.5650 16,200 -0.03(-4.24%)
Oct 09, 2020 0.6400 0.7000 0.5800 0.5900 117,200 -0.04(-5.71%)
Oct 08, 2020 0.6313 0.6710 0.6257 0.6257 100,351 +0.01(+1.23%)
Oct 07, 2020 0.5901 0.6300 0.5901 0.6181 49,271 +0.04(+7.50%)
Oct 06, 2020 0.6200 0.6200 0.5378 0.5750 60,134 -0.02(-2.54%)
Oct 05, 2020 0.6367 0.6700 0.5900 0.5900 82,033 +0.01(+1.58%)
Oct 02, 2020 0.6000 0.6129 0.5731 0.5808 82,700 -0.03(-4.79%)
Oct 01, 2020 0.5658 0.6999 0.5500 0.6100 193,756 +0.04(+7.02%)
Sep 30, 2020 0.5212 0.5700 0.5100 0.5700 96,171 +0.07(+14.00%)
Sep 29, 2020 0.5200 0.5277 0.5000 0.5000 122,088 -0.01(-2.74%)
Sep 28, 2020 0.4550 0.5500 0.4550 0.5141 219,712 +0.05(+11.76%)
Sep 25, 2020 0.4595 0.4755 0.4000 0.4600 69,000 +0.01(+1.61%)
Sep 24, 2020 0.4100 0.4918 0.4100 0.4527 37,876 +0.04(+9.16%)
Sep 23, 2020 0.4146 0.4310 0.3863 0.4147 119,423 -0.03(-7.29%)
Sep 22, 2020 0.4847 0.4847 0.4385 0.4473 34,534 -0.02(-3.47%)
Sep 21, 2020 0.4622 0.4634 0.3900 0.4634 95,916 -0.02(-3.46%)
Sep 18, 2020 0.4980 0.4980 0.4630 0.4800 66,200 +0.00(+0.00%)
Sep 17, 2020 0.4566 0.5500 0.4259 0.4800 344,938 -0.00(-0.48%)
Sep 16, 2020 0.4781 0.4990 0.4433 0.4823 41,552 +0.00(+0.48%)
Sep 15, 2020 0.4900 0.5137 0.4588 0.4800 79,396 +0.00(+0.00%)
Sep 14, 2020 0.4800 0.5063 0.4750 0.4800 54,625 +0.04(+9.09%)
Sep 11, 2020 0.3872 0.5800 0.3872 0.4400 164,300 +0.05(+12.85%)
Sep 10, 2020 0.3790 0.3999 0.3700 0.3899 25,947 +0.03(+8.31%)
Sep 09, 2020 0.3290 0.3600 0.3290 0.3600 44,148 +0.02(+6.89%)
Sep 08, 2020 0.3467 0.4000 0.3200 0.3368 138,251 -0.06(-15.80%)
Sep 04, 2020 0.3489 0.4000 0.3110 0.4000 88,000 +0.05(+14.58%)
Sep 03, 2020 0.3644 0.3699 0.3357 0.3491 110,216 -0.02(-5.03%)
Sep 02, 2020 0.3799 0.4000 0.3496 0.3676 84,653 -0.00(-0.65%)
Sep 01, 2020 0.3760 0.3947 0.3634 0.3700 259,771 -0.00(-0.03%)
Aug 31, 2020 0.3450 0.3800 0.3225 0.3701 357,884 +0.03(+8.79%)
Aug 28, 2020 0.3604 0.3611 0.3100 0.3402 213,900 +0.01(+2.62%)
Aug 27, 2020 0.3500 0.3528 0.3100 0.3315 21,415 -0.02(-5.88%)
Aug 26, 2020 0.3000 0.3522 0.3000 0.3522 148,400 +0.04(+11.81%)
Aug 25, 2020 0.3318 0.3349 0.3000 0.3150 267,446 -0.09(-21.25%)
Aug 24, 2020 0.3475 0.4000 0.3100 0.4000 207,490 +0.06(+18.59%)
Aug 21, 2020 0.2800 0.4000 0.2700 0.3373 495,600 +0.06(+20.46%)
Aug 20, 2020 0.2800 0.2800 0.2447 0.2800 349,264 +0.01(+4.13%)
Aug 19, 2020 0.2500 0.2800 0.2450 0.2689 196,700 +0.01(+3.15%)
Aug 18, 2020 0.2350 0.2711 0.2350 0.2607 126,194 +0.03(+12.61%)
Aug 17, 2020 0.2116 0.2350 0.2000 0.2315 87,675 +0.02(+10.87%)
Aug 14, 2020 0.1980 0.2088 0.1980 0.2088 32,500 -0.00(-0.05%)
Aug 12, 2020 0.2089 0.2089 0.2089 0 +0.01(+7.68%)
Aug 11, 2020 0.1890 0.2027 0.1890 0.1940 24,914 -0.03(-11.82%)
Aug 10, 2020 0.2350 0.2350 0.2200 0.2200 39,700 +0.01(+5.47%)
Aug 07, 2020 0.1973 0.2185 0.1944 0.2086 208,000 +0.01(+4.30%)
Aug 06, 2020 0.2047 0.2214 0.2000 0.2000 78,485 -0.02(-9.09%)
Aug 05, 2020 0.2123 0.2300 0.2040 0.2200 58,000 +0.02(+7.32%)
Aug 04, 2020 0.2053 0.2147 0.1950 0.2050 101,410 -0.01(-2.38%)
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.