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

Cabral Gold Inc (OP: CBGZF )

0.2600 +0.0300 (+13.04%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 31, 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, 2023 0.0868 5 -0.01(-6.16%)
Oct 27, 2023 0.0950 0.0950 0.0822 0.0925 15,201 +0.00(+0.76%)
Oct 26, 2023 0.0918 0.0918 0.0918 0.0918 17,622 -0.00(-0.76%)
Oct 25, 2023 0.0864 0.0925 0.0864 0.0925 61,300 -0.00(-2.53%)
Oct 24, 2023 0.0949 0.0949 0.0949 0.0949 40,562 +0.00(+0.00%)
Oct 23, 2023 0.0875 0.0949 0.0875 0.0949 183,581 +0.01(+7.23%)
Oct 20, 2023 0.0917 0.1050 0.0804 0.0885 118,000 -0.01(-6.84%)
Oct 19, 2023 0.0925 0.0950 0.0925 0.0950 9,600 +0.01(+5.56%)
Oct 18, 2023 0.0900 0.0900 0.0900 0.0900 10,827 -0.01(-10.00%)
Oct 17, 2023 0.0900 0.1000 0.0900 0.1000 51,830 -0.00(-4.76%)
Oct 16, 2023 0.0931 0.1050 0.0843 0.1050 32,384 +0.01(+13.02%)
Oct 13, 2023 0.0810 0.1000 0.0810 0.0929 87,675 +0.01(+8.02%)
Oct 12, 2023 0.0846 0.0900 0.0846 0.0860 18,000 +0.01(+7.50%)
Oct 11, 2023 0.0800 0.0900 0.0800 0.0800 16,400 -0.00(-4.65%)
Oct 10, 2023 0.0839 0.0839 0.0839 0.0839 15,295 -0.01(-6.78%)
Oct 09, 2023 0.0900 0.0900 0.0900 0.0900 9,230 +0.01(+12.50%)
Oct 06, 2023 0.0800 0.0850 0.0800 0.0800 7,892 +0.00(+1.65%)
Oct 04, 2023 0.0787 3 -0.01(-10.06%)
Oct 02, 2023 0.0875 0 +0.00(+2.94%)
Sep 29, 2023 0.0850 0.0850 0.0850 0.0850 10,500 -0.00(-0.47%)
Sep 28, 2023 0.0690 0.0854 0.0690 0.0854 15,000 -0.00(-3.83%)
Sep 27, 2023 0.0888 0.0888 0.0888 0.0888 32,100 -0.01(-5.93%)
Sep 26, 2023 0.0850 0.0944 0.0850 0.0944 11,015 -0.00(-3.58%)
Sep 25, 2023 0.1000 0.1000 0.0887 0.0979 13,850 -0.01(-6.76%)
Sep 22, 2023 0.0899 0.1050 0.0899 0.1050 12,892 +0.00(+0.00%)
Sep 21, 2023 0.0977 0.1050 0.0887 0.1050 37,512 +0.00(+0.00%)
Sep 20, 2023 0.0967 0.1050 0.0967 0.1050 17,006 +0.00(+0.00%)
Sep 19, 2023 0.1050 0.1050 0.0930 0.1050 37,000 +0.01(+8.58%)
Sep 18, 2023 0.0967 0.0977 0.0950 0.0967 17,200 +0.00(+3.09%)
Sep 15, 2023 0.0938 0.0938 0.0938 0.0938 19,166 +0.00(+0.00%)
Sep 14, 2023 0.0938 0.0938 0.0938 0.0938 100 +0.01(+6.83%)
Sep 12, 2023 0.0878 0 +0.00(+3.29%)
Sep 11, 2023 0.0850 0.0850 0.0850 0.0850 5,721 -0.01(-10.53%)
Sep 07, 2023 0.0950 0 +0.00(+0.00%)
Sep 06, 2023 0.0960 0.0960 0.0840 0.0950 64,250 +0.00(+0.00%)
Sep 05, 2023 0.0980 0.0980 0.0950 0.0950 4,955 -0.01(-9.00%)
Sep 01, 2023 0.1044 0.1044 0.1044 0.1044 5,904 +0.02(+22.82%)
Aug 31, 2023 0.0960 0.0960 0.0850 0.0850 23,563 -0.01(-15.00%)
Aug 30, 2023 0.1050 0.1100 0.0960 0.1000 65,540 -0.00(-4.76%)
Aug 29, 2023 0.1020 0.1050 0.1020 0.1050 29,100 +0.00(+0.00%)
Aug 28, 2023 0.0997 0.1050 0.0997 0.1050 5,700 -0.01(-4.55%)
Aug 25, 2023 0.1100 0.1100 0.1100 0.1100 15,030 +0.02(+22.22%)
Aug 23, 2023 0.0900 8,800 -0.00(-1.10%)
Aug 22, 2023 0.0910 0.0910 0.0910 0.0910 18,022 -0.00(-4.21%)
Aug 18, 2023 0.0950 5,000 +0.00(+2.15%)
Aug 17, 2023 0.0930 0.0930 0.0930 0.0930 10,500 -0.01(-11.43%)
Aug 16, 2023 0.1000 0.1050 0.0900 0.1050 66,742 -0.00(-0.47%)
Aug 15, 2023 0.0967 0.1055 0.0967 0.1055 66,000 +0.01(+5.50%)
Aug 11, 2023 0.1000 4,001 -0.01(-9.09%)
Aug 10, 2023 0.1000 0.1100 0.0950 0.1100 32,900 +0.01(+10.00%)
Aug 09, 2023 0.1000 0.1000 0.1000 0.1000 1,000 -0.01(-9.09%)
Aug 08, 2023 0.1000 0.1120 0.0970 0.1100 335,800 -0.00(-1.79%)
Aug 07, 2023 0.1100 0.1120 0.1100 0.1120 10,500 +0.01(+13.13%)
Aug 04, 2023 0.0970 0.0990 0.0950 0.0990 140,763 +0.00(+2.06%)
Aug 03, 2023 0.1000 0.1000 0.0970 0.0970 22,000 +0.00(+0.31%)
Aug 02, 2023 0.1000 0.1000 0.0967 0.0967 126,350 -0.02(-13.66%)
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.