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 31, 2022 0.1502 0.1600 0.1495 0.1550 56,853 +0.00(+3.06%)
Oct 28, 2022 0.1544 0.1750 0.1504 0.1504 31,912 -0.02(-11.53%)
Oct 27, 2022 0.1600 0.1700 0.1400 0.1700 78,000 +0.01(+6.25%)
Oct 26, 2022 0.1691 0.1750 0.1600 0.1600 60,804 +0.00(+0.00%)
Oct 25, 2022 0.1650 0.1650 0.1400 0.1600 157,860 +0.01(+6.67%)
Oct 24, 2022 0.1500 0.1598 0.1500 0.1500 50,940 +0.00(+0.00%)
Oct 21, 2022 0.1500 0.1503 0.1500 0.1500 23,517 -0.00(-2.60%)
Oct 20, 2022 0.1576 0.1576 0.1540 0.1540 17,498 -0.00(-2.28%)
Oct 19, 2022 0.1795 0.1795 0.1576 0.1576 40,709 -0.00(-0.63%)
Oct 18, 2022 0.2397 0.2397 0.1560 0.1586 80,905 -0.00(-0.88%)
Oct 17, 2022 0.1600 0.1650 0.1592 0.1600 45,940 -0.01(-5.88%)
Oct 14, 2022 0.1794 0.1794 0.1675 0.1700 13,294 +0.01(+3.03%)
Oct 13, 2022 0.1695 0.1701 0.1650 0.1650 81,899 -0.01(-3.00%)
Oct 12, 2022 0.1655 0.2039 0.1655 0.1701 70,788 +0.00(+0.06%)
Oct 11, 2022 0.1800 0.2039 0.1700 0.1700 110,943 -0.01(-5.56%)
Oct 10, 2022 0.1600 0.2597 0.1600 0.1800 61,807 +0.03(+20.00%)
Oct 07, 2022 0.1693 0.1693 0.1500 0.1500 78,880 +0.01(+3.45%)
Oct 06, 2022 0.1500 0.1500 0.1450 0.1450 22,200 -0.01(-3.33%)
Oct 05, 2022 0.1600 0.1600 0.1400 0.1500 256,157 -0.01(-6.25%)
Oct 04, 2022 0.1650 0.1650 0.1600 0.1600 113,350 -0.01(-5.88%)
Oct 03, 2022 0.2129 0.2129 0.1600 0.1700 209,240 -0.05(-22.73%)
Sep 30, 2022 0.2000 0.2200 0.1800 0.2200 21,348 +0.03(+15.42%)
Sep 27, 2022 0.1906 6,000 +0.00(+0.32%)
Sep 26, 2022 0.2003 0.2003 0.1900 0.1900 34,545 -0.00(-2.26%)
Sep 23, 2022 0.2049 0.2498 0.1944 0.1944 22,729 -0.03(-15.07%)
Sep 22, 2022 0.2101 0.2289 0.2101 0.2289 38,800 +0.02(+7.26%)
Sep 20, 2022 0.2134 0 -0.02(-9.19%)
Sep 19, 2022 0.2111 0.2350 0.2111 0.2350 13,225 -0.02(-6.00%)
Sep 15, 2022 0.2500 40 -0.01(-1.96%)
Sep 14, 2022 0.2560 0.2560 0.2550 0.2550 7,900 -0.00(-0.39%)
Sep 12, 2022 0.2560 0 -0.02(-6.91%)
Sep 09, 2022 0.2700 0.2750 0.2700 0.2750 83,490 +0.02(+8.01%)
Sep 08, 2022 0.2720 0.2720 0.2546 0.2546 7,100 -0.02(-7.42%)
Sep 06, 2022 0.2750 0 -0.01(-3.51%)
Sep 02, 2022 0.2650 0.2850 0.2650 0.2850 8,370 +0.02(+7.55%)
Sep 01, 2022 0.2850 0.2850 0.2500 0.2650 21,750 +0.01(+2.95%)
Aug 31, 2022 0.2650 0.2650 0.2574 0.2574 600 +0.00(+1.42%)
Aug 30, 2022 0.2800 0.2800 0.2538 0.2538 16,269 -0.02(-7.07%)
Aug 29, 2022 0.2610 0.2731 0.2552 0.2731 10,492 -0.01(-4.18%)
Aug 26, 2022 0.2795 0.2850 0.2795 0.2850 14,008 -0.01(-3.39%)
Aug 25, 2022 0.2670 0.3600 0.2670 0.2950 9,319 +0.04(+14.16%)
Aug 24, 2022 0.2584 0.2584 0.2584 0.2584 5,000 +0.00(+1.73%)
Aug 22, 2022 0.2540 0 -0.00(-0.47%)
Aug 19, 2022 0.2498 0.2552 0.2350 0.2552 30,500 +0.01(+2.08%)
Aug 18, 2022 0.2664 0.2664 0.2500 0.2500 23,205 -0.02(-7.34%)
Aug 17, 2022 0.2600 0.2799 0.2300 0.2698 118,719 +0.01(+3.77%)
Aug 16, 2022 0.2678 0.2821 0.2600 0.2600 77,000 -0.01(-2.91%)
Aug 15, 2022 0.2700 0.2700 0.2600 0.2678 23,610 -0.01(-4.36%)
Aug 12, 2022 0.2700 0.2800 0.2700 0.2800 18,700 +0.01(+3.70%)
Aug 11, 2022 0.2701 0.2701 0.2700 0.2700 15,990 +0.00(+0.75%)
Aug 10, 2022 0.2920 0.3000 0.2660 0.2680 46,636 -0.03(-10.64%)
Aug 09, 2022 0.2899 0.3000 0.2800 0.2999 76,800 +0.00(+0.07%)
Aug 08, 2022 0.2700 0.3900 0.2700 0.2997 135,125 +0.04(+13.95%)
Aug 05, 2022 0.2400 0.2656 0.2399 0.2630 84,270 +0.01(+5.20%)
Aug 04, 2022 0.2398 0.2500 0.2358 0.2500 56,183 +0.00(+1.21%)
Aug 03, 2022 0.2400 0.2485 0.2396 0.2470 36,000 -0.00(-0.80%)
Aug 02, 2022 0.2500 0.2798 0.2373 0.2490 66,193 -0.01(-2.35%)
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.