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 (%)
Feb 26, 2021 0.4446 0.4800 0.4050 0.4699 44,300 -0.01(-2.81%)
Feb 25, 2021 0.5200 0.5300 0.4010 0.4835 12,601 -0.02(-3.28%)
Feb 24, 2021 0.4399 0.4999 0.4399 0.4999 5,563 +0.04(+8.67%)
Feb 23, 2021 0.4955 0.5200 0.4600 0.4600 25,210 -0.06(-11.54%)
Feb 22, 2021 0.4881 0.5200 0.4881 0.5200 20,249 +0.04(+7.22%)
Feb 19, 2021 0.4750 0.4850 0.4700 0.4850 10,200 +0.01(+2.04%)
Feb 18, 2021 0.5100 0.5100 0.4400 0.4753 10,780 -0.02(-4.92%)
Feb 17, 2021 0.5180 0.5180 0.4841 0.4999 18,855 -0.03(-5.68%)
Feb 16, 2021 0.5500 0.5500 0.5000 0.5300 103,426 -0.00(-0.41%)
Feb 12, 2021 0.5500 0.6000 0.5300 0.5322 11,300 -0.01(-2.35%)
Feb 11, 2021 0.5510 0.6000 0.5333 0.5450 50,284 -0.03(-6.00%)
Feb 10, 2021 0.5800 0.6000 0.5792 0.5798 39,504 -0.00(-0.03%)
Feb 09, 2021 0.5500 0.5800 0.5372 0.5800 27,835 +0.03(+6.07%)
Feb 08, 2021 0.5511 0.5923 0.5200 0.5468 46,236 -0.00(-0.58%)
Feb 05, 2021 0.4850 0.5500 0.4300 0.5500 56,100 +0.08(+16.70%)
Feb 04, 2021 0.4800 0.5050 0.4390 0.4713 27,573 -0.03(-6.86%)
Feb 03, 2021 0.5186 0.5500 0.4791 0.5060 22,810 -0.00(-0.78%)
Feb 02, 2021 0.5173 0.5500 0.5100 0.5100 3,496 -0.01(-1.92%)
Feb 01, 2021 0.5060 0.5272 0.4500 0.5200 69,065 +0.01(+1.72%)
Jan 29, 2021 0.5302 0.5450 0.5042 0.5112 78,400 +0.01(+2.24%)
Jan 28, 2021 0.5206 0.5369 0.5000 0.5000 12,691 -0.03(-5.03%)
Jan 27, 2021 0.4967 0.5399 0.4900 0.5265 50,335 +0.01(+1.25%)
Jan 26, 2021 0.5502 0.5502 0.5000 0.5200 42,015 -0.04(-7.96%)
Jan 25, 2021 0.5926 0.6019 0.5450 0.5650 47,656 -0.05(-7.48%)
Jan 22, 2021 0.5500 0.6356 0.5500 0.6107 88,300 -0.00(-0.23%)
Jan 21, 2021 0.5986 0.6220 0.5893 0.6121 20,103 -0.01(-1.37%)
Jan 20, 2021 0.6300 0.6301 0.6100 0.6206 46,230 +0.00(+0.10%)
Jan 19, 2021 0.6480 0.6700 0.6200 0.6200 24,810 -0.01(-1.68%)
Jan 15, 2021 0.6486 0.6486 0.6080 0.6306 66,000 -0.04(-5.67%)
Jan 14, 2021 0.6410 0.6800 0.6410 0.6685 33,823 +0.02(+2.31%)
Jan 13, 2021 0.6400 0.6730 0.6200 0.6534 54,781 +0.03(+5.13%)
Jan 12, 2021 0.6136 0.6393 0.5901 0.6215 15,533 +0.01(+1.89%)
Jan 11, 2021 0.6200 0.6400 0.5800 0.6100 56,150 -0.05(-7.58%)
Jan 08, 2021 0.6765 0.6900 0.6200 0.6600 148,000 -0.01(-1.95%)
Jan 07, 2021 0.6868 0.6900 0.6500 0.6731 38,957 +0.03(+5.17%)
Jan 06, 2021 0.6474 0.6515 0.6200 0.6400 47,520 -0.01(-1.54%)
Jan 05, 2021 0.6088 0.6575 0.6000 0.6500 39,325 +0.04(+6.98%)
Jan 04, 2021 0.6000 0.6200 0.5500 0.6076 74,930 +0.06(+10.47%)
Dec 31, 2020 0.5500 0.5500 0.5500 15,619 -0.00(-0.16%)
Dec 30, 2020 0.5901 0.5950 0.5500 0.5509 15,619 -0.01(-2.60%)
Dec 29, 2020 0.5340 0.5814 0.5340 0.5656 55,218 +0.02(+2.84%)
Dec 28, 2020 0.4300 0.5500 0.4100 0.5500 11,650 +0.03(+5.77%)
Dec 24, 2020 0.5271 0.5338 0.5100 0.5200 17,400 -0.00(-0.88%)
Dec 23, 2020 0.5322 0.5322 0.5246 0.5246 14,010 +0.01(+2.86%)
Dec 22, 2020 0.5229 0.5229 0.5100 0.5100 39,115 -0.02(-3.10%)
Dec 21, 2020 0.5500 0.5700 0.5263 0.5263 48,420 -0.02(-2.86%)
Dec 18, 2020 0.5600 0.5750 0.5418 0.5418 8,700 +0.02(+4.19%)
Dec 17, 2020 0.5000 0.5400 0.5000 0.5200 48,620 +0.04(+8.33%)
Dec 16, 2020 0.4975 0.5000 0.4800 0.4800 16,045 -0.00(-0.91%)
Dec 15, 2020 0.4904 0.4904 0.4609 0.4844 2,250 +0.01(+3.06%)
Dec 14, 2020 0.4750 0.4895 0.4658 0.4700 8,367 -0.01(-2.16%)
Dec 11, 2020 0.5000 0.5000 0.4508 0.4804 2,600 +0.02(+4.43%)
Dec 10, 2020 0.4596 0.4850 0.4500 0.4600 99,043 -0.01(-2.13%)
Dec 09, 2020 0.4800 0.4800 0.4553 0.4700 24,251 -0.02(-3.37%)
Dec 08, 2020 0.5000 0.5000 0.4725 0.4864 43,743 +0.00(+1.00%)
Dec 07, 2020 0.4722 0.5117 0.4417 0.4816 37,170 +0.01(+2.47%)
Dec 04, 2020 0.4408 0.4700 0.4408 0.4700 35,000 +0.04(+8.57%)
Dec 03, 2020 0.4301 0.4464 0.4100 0.4329 15,669 -0.01(-1.61%)
Dec 02, 2020 0.4604 0.4604 0.4371 0.4400 3,450 -0.02(-4.35%)
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.