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 (%)
Jun 30, 2022 0.1969 0.2099 0.1900 0.2000 101,893 +0.00(+1.01%)
Jun 29, 2022 0.1954 0.2080 0.1954 0.1980 88,100 +0.01(+4.21%)
Jun 27, 2022 0.1900 0 -0.01(-7.32%)
Jun 24, 2022 0.2000 0.2050 0.2000 0.2050 68,010 +0.02(+8.75%)
Jun 23, 2022 0.2109 0.2109 0.1850 0.1885 27,505 -0.02(-10.24%)
Jun 22, 2022 0.2000 0.2117 0.1978 0.2100 58,600 -0.01(-3.14%)
Jun 21, 2022 0.2040 0.2168 0.2038 0.2168 111,502 +0.04(+19.65%)
Jun 17, 2022 0.1805 0.1812 0.1805 0.1812 6,000 -0.01(-4.43%)
Jun 16, 2022 0.1960 0.1960 0.1800 0.1896 139,970 -0.02(-7.33%)
Jun 15, 2022 0.2046 0.2046 0.2046 0.2046 8,500 -0.01(-2.57%)
Jun 14, 2022 0.2000 0.2100 0.2000 0.2100 6,500 +0.01(+5.00%)
Jun 13, 2022 0.2081 0.2300 0.2000 0.2000 34,360 -0.02(-8.80%)
Jun 10, 2022 0.2100 0.2323 0.2100 0.2193 67,800 -0.01(-4.24%)
Jun 09, 2022 0.2400 0.2400 0.2290 0.2290 40,000 -0.00(-1.93%)
Jun 08, 2022 0.2395 0.2395 0.2335 0.2335 5,400 -0.01(-2.71%)
Jun 07, 2022 0.2400 0.2400 0.2400 0.2400 11,000 -0.01(-2.04%)
Jun 03, 2022 0.2450 0 +0.00(+0.08%)
Jun 02, 2022 0.2448 0.2448 0.2448 0.2448 1,000 +0.00(+2.00%)
Jun 01, 2022 0.2300 0.2400 0.2300 0.2400 49,300 +0.01(+4.35%)
May 31, 2022 0.2400 0.2400 0.2300 0.2300 7,001 -0.01(-5.35%)
May 27, 2022 0.2430 0.2430 0.2430 0.2430 1,301 -0.01(-2.53%)
May 26, 2022 0.2500 0.2600 0.1800 0.2493 92,755 -0.00(-0.68%)
May 25, 2022 0.2510 0.2510 0.2510 0.2510 2,500 -0.01(-1.95%)
May 23, 2022 0.2560 0 -0.00(-1.54%)
May 20, 2022 0.2610 0.2700 0.2600 0.2600 10,382 -0.02(-5.76%)
May 19, 2022 0.2723 0.2759 0.2627 0.2759 16,701 +0.01(+2.19%)
May 18, 2022 0.2755 0.2755 0.2650 0.2700 13,000 +0.01(+1.89%)
May 17, 2022 0.3100 0.3100 0.2650 0.2650 5,685 -0.01(-2.75%)
May 16, 2022 0.2780 0.2780 0.2600 0.2725 33,101 -0.01(-3.40%)
May 13, 2022 0.2716 0.3000 0.2709 0.2821 44,367 +0.01(+3.48%)
May 12, 2022 0.3000 0.3176 0.2726 0.2726 17,667 +0.02(+9.00%)
May 11, 2022 0.2800 0.2861 0.2501 0.2501 21,060 -0.03(-10.33%)
May 10, 2022 0.2600 0.2800 0.1800 0.2789 30,600 -0.01(-2.07%)
May 09, 2022 0.3000 0.3038 0.2600 0.2848 71,400 -0.02(-7.14%)
May 06, 2022 0.3060 0.3124 0.3010 0.3067 25,100 +0.00(+0.23%)
May 05, 2022 0.3124 0.3124 0.3060 0.3060 49,870 -0.03(-7.58%)
May 04, 2022 0.3100 0.3320 0.3100 0.3311 18,500 +0.01(+3.63%)
May 03, 2022 0.3619 0.3619 0.3085 0.3195 23,055 +0.02(+5.10%)
May 02, 2022 0.3519 0.3519 0.3000 0.3040 42,130 -0.00(-1.36%)
Apr 29, 2022 0.3114 0.3195 0.3082 0.3082 23,750 -0.01(-3.14%)
Apr 28, 2022 0.3050 0.3619 0.3050 0.3182 30,560 +0.02(+6.03%)
Apr 27, 2022 0.3100 0.3101 0.3000 0.3001 12,280 +0.00(+0.00%)
Apr 26, 2022 0.3001 0.3001 0.3001 0.3001 1,500 -0.01(-3.19%)
Apr 25, 2022 0.3200 0.3300 0.3000 0.3100 53,700 -0.02(-6.06%)
Apr 22, 2022 0.3220 0.3300 0.3195 0.3300 69,345 +0.02(+6.45%)
Apr 21, 2022 0.3110 0.3160 0.3100 0.3100 236,222 -0.01(-1.90%)
Apr 20, 2022 0.3334 0.3334 0.3160 0.3160 19,480 -0.01(-3.48%)
Apr 19, 2022 0.3300 0.3300 0.3200 0.3274 20,500 -0.00(-0.79%)
Apr 18, 2022 0.3600 0.3600 0.3251 0.3300 52,701 +0.00(+1.38%)
Apr 14, 2022 0.3200 0.3291 0.3200 0.3255 29,700 -0.00(-1.03%)
Apr 13, 2022 0.3290 0.3598 0.3200 0.3289 26,145 -0.00(-0.33%)
Apr 12, 2022 0.3220 0.3598 0.3220 0.3300 12,899 +0.01(+2.48%)
Apr 11, 2022 0.3300 0.3311 0.3220 0.3220 5,050 -0.02(-5.21%)
Apr 08, 2022 0.3374 0.3397 0.3300 0.3397 12,790 +0.02(+4.65%)
Apr 07, 2022 0.3300 0.3724 0.3150 0.3246 25,276 -0.01(-4.30%)
Apr 06, 2022 0.3384 0.3392 0.3384 0.3392 4,000 +0.00(+0.71%)
Apr 05, 2022 0.3368 0.3368 0.3368 0.3368 1,500 -0.01(-1.52%)
Apr 04, 2022 0.3300 0.3420 0.3300 0.3420 4,200 +0.00(+0.59%)
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.