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 28, 2022 0.3875 0.3875 0.3500 0.3500 16,124 +0.01(+2.10%)
Feb 25, 2022 0.3400 0.3500 0.3400 0.3428 23,325 -0.01(-2.06%)
Feb 24, 2022 0.3506 0.3783 0.3500 0.3500 9,102 -0.01(-2.51%)
Feb 23, 2022 0.3596 0.3700 0.3567 0.3590 17,885 +0.02(+5.56%)
Feb 22, 2022 0.3499 0.3599 0.3400 0.3401 37,125 -0.01(-1.99%)
Feb 18, 2022 0.3470 0 -0.00(-0.86%)
Feb 17, 2022 0.3260 0.3879 0.3260 0.3500 44,090 +0.03(+9.24%)
Feb 16, 2022 0.3050 0.3286 0.3000 0.3204 115,619 +0.03(+10.44%)
Feb 15, 2022 0.3200 0.3200 0.2901 0.2901 17,715 -0.01(-4.89%)
Feb 14, 2022 0.2901 0.3060 0.2901 0.3050 4,105 +0.02(+5.17%)
Feb 11, 2022 0.2954 0.3099 0.2900 0.2900 26,627 +0.00(+0.00%)
Feb 10, 2022 0.3000 0.3200 0.2800 0.2900 32,045 +0.01(+3.42%)
Feb 09, 2022 0.2900 0.3000 0.2800 0.2804 73,500 -0.02(-6.53%)
Feb 07, 2022 0.3000 0 -0.00(-0.99%)
Feb 04, 2022 0.3018 0.3386 0.3013 0.3030 13,166 +0.01(+2.40%)
Feb 03, 2022 0.2959 0.2959 0.2959 0.2959 500 -0.01(-2.31%)
Feb 02, 2022 0.3050 0.3128 0.3020 0.3029 12,760 +0.00(+0.97%)
Feb 01, 2022 0.2824 0.3000 0.2824 0.3000 24,100 +0.00(+1.25%)
Jan 31, 2022 0.2700 0.2963 0.2700 0.2963 2,477 +0.04(+13.96%)
Jan 28, 2022 0.2900 0.2900 0.2600 0.2600 13,210 -0.03(-11.62%)
Jan 27, 2022 0.2942 0.3194 0.2942 0.2942 7,200 +0.01(+2.12%)
Jan 26, 2022 0.3198 0.3198 0.2881 0.2881 19,700 -0.01(-3.97%)
Jan 25, 2022 0.2993 0.3000 0.2993 0.3000 2,840 +0.01(+3.45%)
Jan 24, 2022 0.2901 0.3000 0.2621 0.2900 47,973 -0.01(-3.40%)
Jan 21, 2022 0.3003 0.3987 0.3000 0.3002 79,350 -0.00(-0.10%)
Jan 20, 2022 0.3199 0.3199 0.3000 0.3005 9,450 -0.01(-2.59%)
Jan 19, 2022 0.2975 0.3181 0.2975 0.3085 99,537 +0.02(+5.65%)
Jan 18, 2022 0.3050 0.3400 0.2900 0.2920 194,176 -0.02(-6.11%)
Jan 14, 2022 0.3110 0 -0.00(-0.77%)
Jan 13, 2022 0.3200 0.4000 0.3016 0.3134 75,957 -0.09(-21.65%)
Jan 12, 2022 0.3200 0.4000 0.3187 0.4000 91,162 +0.08(+25.00%)
Jan 11, 2022 0.3287 0.3287 0.3198 0.3200 15,920 -0.00(-0.65%)
Jan 10, 2022 0.3194 0.4000 0.3103 0.3221 47,357 +0.00(+0.41%)
Jan 07, 2022 0.5200 0.5200 0.3100 0.3208 27,250 +0.01(+4.16%)
Jan 06, 2022 0.3200 0.3248 0.3051 0.3080 63,660 -0.01(-3.75%)
Jan 05, 2022 0.3251 0.3298 0.3200 0.3200 95,700 -0.01(-2.79%)
Jan 04, 2022 0.3215 0.3400 0.3215 0.3292 83,900 +0.04(+13.48%)
Dec 31, 2021 0.2901 0.2901 0.2901 0 -0.02(-6.81%)
Dec 30, 2021 0.3259 0.3259 0.3106 0.3113 45,006 -0.01(-2.72%)
Dec 29, 2021 0.3258 0.4300 0.3200 0.3200 80,444 -0.08(-20.00%)
Dec 28, 2021 0.3750 0.4000 0.3750 0.4000 12,500 -0.03(-7.94%)
Dec 27, 2021 0.4000 0.4345 0.3200 0.4345 13,500 +0.09(+27.79%)
Dec 23, 2021 0.3300 0.4000 0.3100 0.3400 536,678 +0.00(+1.16%)
Dec 22, 2021 0.3316 0.3385 0.3300 0.3361 21,246 +0.01(+1.85%)
Dec 21, 2021 0.3354 0.3400 0.3300 0.3300 12,250 +0.00(+0.79%)
Dec 20, 2021 0.3700 0.4000 0.3220 0.3274 23,800 -0.00(-0.79%)
Dec 17, 2021 0.3230 0.3300 0.3230 0.3300 4,000 +0.01(+4.00%)
Dec 16, 2021 0.3294 0.3307 0.3005 0.3173 41,560 -0.01(-2.34%)
Dec 15, 2021 0.3254 0.3287 0.3001 0.3249 55,672 +0.00(+1.50%)
Dec 13, 2021 0.3201 0.3201 0.3201 0 -0.01(-3.00%)
Dec 10, 2021 0.3288 0.3300 0.3200 0.3300 5,280 -0.02(-4.54%)
Dec 09, 2021 0.3469 0.3469 0.3457 0.3457 19,110 +0.01(+3.97%)
Dec 08, 2021 0.3264 0.3400 0.3264 0.3325 13,609 -0.01(-4.32%)
Dec 07, 2021 0.3386 0.3475 0.3300 0.3475 47,830 +0.02(+7.12%)
Dec 06, 2021 0.3358 0.3358 0.2901 0.3244 3,090 -0.01(-3.19%)
Dec 03, 2021 0.3203 0.3386 0.3151 0.3351 47,100 +0.01(+3.43%)
Dec 02, 2021 0.3240 0.3300 0.3240 0.3240 11,000 +0.01(+4.52%)
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.