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

Cabral Gold Inc (OP: CBGZF )

0.1480 -0.0071 (-4.58%)
Streaming Delayed Price Updated: 3:04 PM EDT, May 22, 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 (%)
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%)
Apr 01, 2022 0.3400 0.3400 0.3000 0.3400 41,125 -0.03(-8.70%)
Mar 31, 2022 0.3724 0.3724 0.3724 0.3724 4,000 +0.00(+0.65%)
Mar 30, 2022 0.3201 0.3700 0.3201 0.3700 20,699 +0.01(+2.78%)
Mar 29, 2022 0.3542 0.3639 0.3201 0.3600 35,700 -0.01(-2.86%)
Mar 28, 2022 0.3578 0.3706 0.3548 0.3706 130,055 +0.01(+2.94%)
Mar 25, 2022 0.3600 0.3684 0.3450 0.3600 66,755 +0.00(+0.53%)
Mar 24, 2022 0.3380 0.3630 0.3380 0.3581 10,000 +0.03(+8.29%)
Mar 23, 2022 0.3290 0.3450 0.3222 0.3307 92,632 +0.00(+0.21%)
Mar 22, 2022 0.3400 0.3428 0.3300 0.3300 23,260 -0.01(-3.73%)
Mar 21, 2022 0.3350 0.3428 0.3312 0.3428 122,080 +0.02(+6.69%)
Mar 18, 2022 0.3384 0.3384 0.3213 0.3213 8,239 -0.02(-5.44%)
Mar 17, 2022 0.3300 0.3398 0.3217 0.3398 2,000 +0.01(+2.97%)
Mar 16, 2022 0.3300 0.3300 0.3200 0.3300 84,670 +0.01(+1.57%)
Mar 15, 2022 0.3144 0.3318 0.3144 0.3249 4,600 -0.01(-1.63%)
Mar 14, 2022 0.3174 0.3400 0.3020 0.3303 183,750 +0.00(+0.73%)
Mar 11, 2022 0.3550 0.3725 0.3279 0.3279 25,820 -0.03(-7.63%)
Mar 10, 2022 0.3750 0.3750 0.3546 0.3550 19,900 -0.00(-1.11%)
Mar 09, 2022 0.3574 0.3798 0.3550 0.3590 16,100 +0.01(+3.94%)
Mar 08, 2022 0.3648 0.3739 0.3454 0.3454 20,500 -0.00(-1.14%)
Mar 07, 2022 0.3549 0.3549 0.3400 0.3494 46,000 +0.01(+2.31%)
Mar 04, 2022 0.3415 0.3873 0.3291 0.3415 12,145 -0.00(-0.76%)
Mar 03, 2022 0.3450 0.3450 0.3400 0.3441 31,650 +0.02(+7.53%)
Mar 02, 2022 0.3600 0.3774 0.3200 0.3200 15,460 -0.02(-6.43%)
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.