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

Cabral Gold Inc (OP: CBGZF )

0.1510 +0.0013 (+0.87%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 17, 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 28, 2021 0.5000 0.5186 0.4900 0.5100 158,567 +0.02(+3.07%)
May 27, 2021 0.4787 0.4948 0.4516 0.4948 28,846 -0.01(-1.04%)
May 26, 2021 0.4833 0.5000 0.4833 0.5000 9,350 +0.02(+5.02%)
May 25, 2021 0.4985 0.5434 0.4705 0.4761 40,213 -0.02(-4.72%)
May 24, 2021 0.4650 0.5425 0.4000 0.4997 11,710 +0.04(+8.63%)
May 21, 2021 0.4447 0.4600 0.4447 0.4600 52,510 +0.02(+3.44%)
May 20, 2021 0.4247 0.6270 0.4173 0.4447 143,257 +0.02(+4.44%)
May 19, 2021 0.4305 0.4585 0.4225 0.4258 247,429 +0.01(+2.16%)
May 18, 2021 0.4212 0.4212 0.4028 0.4168 3,251 +0.01(+1.66%)
May 17, 2021 0.3522 0.4100 0.3522 0.4100 35,839 +0.05(+13.01%)
May 14, 2021 0.3840 0.3840 0.3030 0.3628 11,868 -0.02(-6.01%)
May 13, 2021 0.3860 0.3860 0.3655 0.3860 1,250 +0.01(+2.80%)
May 12, 2021 0.3800 0.3800 0.3755 0.3755 17,540 -0.00(-0.37%)
May 11, 2021 0.3896 0.3896 0.3769 0.3769 2,700 -0.02(-5.96%)
May 10, 2021 0.4082 0.4274 0.4008 0.4008 6,180 -0.02(-3.84%)
May 07, 2021 0.4200 0.4307 0.4058 0.4168 19,772 +0.04(+9.86%)
May 06, 2021 0.3445 0.3797 0.3445 0.3794 65,200 +0.02(+5.39%)
May 05, 2021 0.3666 0.3666 0.3280 0.3600 28,700 +0.02(+4.68%)
May 04, 2021 0.3534 0.3692 0.3293 0.3439 18,377 -0.01(-1.74%)
May 03, 2021 0.3644 0.3704 0.3500 0.3500 16,510 +0.01(+2.10%)
Apr 30, 2021 0.3646 0.3700 0.3298 0.3428 141,700 -0.02(-5.43%)
Apr 29, 2021 0.3610 0.3697 0.3447 0.3625 23,153 -0.00(-0.33%)
Apr 28, 2021 0.3601 0.3960 0.3601 0.3637 35,294 -0.02(-5.53%)
Apr 27, 2021 0.3737 0.3897 0.3600 0.3850 31,570 +0.01(+3.75%)
Apr 26, 2021 0.4000 0.4000 0.3711 0.3711 48,863 -0.03(-7.23%)
Apr 23, 2021 0.4202 0.4292 0.3970 0.4000 43,600 +0.00(+0.05%)
Apr 22, 2021 0.3998 0.3998 0.3715 0.3998 2,640 +0.01(+2.72%)
Apr 21, 2021 0.3500 0.3892 0.3500 0.3892 23,306 +0.04(+11.20%)
Apr 20, 2021 0.3904 0.3923 0.3400 0.3500 70,715 -0.02(-5.43%)
Apr 19, 2021 0.3964 0.4053 0.3701 0.3701 38,751 -0.03(-8.28%)
Apr 16, 2021 0.3900 0.4100 0.3900 0.4035 130,600 +0.01(+3.46%)
Apr 15, 2021 0.4106 0.4114 0.3870 0.3900 35,420 +0.01(+2.79%)
Apr 14, 2021 0.3830 0.3830 0.3741 0.3794 66,090 -0.01(-2.99%)
Apr 13, 2021 0.3901 0.4019 0.3853 0.3911 27,715 -0.00(-0.66%)
Apr 12, 2021 0.3809 0.4098 0.3800 0.3937 31,001 +0.01(+3.55%)
Apr 09, 2021 0.4100 0.4100 0.3650 0.3802 41,800 -0.03(-6.93%)
Apr 08, 2021 0.4100 0.4100 0.3822 0.4085 94,624 +0.01(+2.12%)
Apr 07, 2021 0.4175 0.4300 0.3960 0.4000 65,250 -0.02(-4.76%)
Apr 06, 2021 0.4100 0.4200 0.3972 0.4200 160,786 +0.00(+0.50%)
Apr 05, 2021 0.4409 0.4409 0.4098 0.4179 10,841 -0.01(-1.55%)
Apr 01, 2021 0.4550 0.4550 0.4245 0.4245 18,200 -0.03(-7.44%)
Mar 31, 2021 0.4522 0.4600 0.4504 0.4586 26,550 -0.01(-1.21%)
Mar 30, 2021 0.4800 0.4863 0.4470 0.4642 25,550 -0.02(-3.29%)
Mar 29, 2021 0.4650 0.4800 0.4600 0.4800 22,075 +0.00(+0.00%)
Mar 26, 2021 0.5100 0.5100 0.4768 0.4800 3,600 -0.01(-1.03%)
Mar 25, 2021 0.4961 0.4961 0.4850 0.4850 16,900 -0.02(-4.02%)
Mar 24, 2021 0.4713 0.5155 0.4713 0.5053 54,469 +0.04(+8.67%)
Mar 23, 2021 0.4891 0.6000 0.4631 0.4650 11,286 +0.02(+3.33%)
Mar 22, 2021 0.4600 0.4664 0.4500 0.4500 41,500 -0.00(-0.49%)
Mar 19, 2021 0.4700 0.5000 0.4522 0.4522 72,000 -0.02(-3.93%)
Mar 18, 2021 0.4908 0.4908 0.4707 0.4707 1,781 -0.03(-5.08%)
Mar 17, 2021 0.4755 0.4959 0.4755 0.4959 41,589 +0.02(+3.31%)
Mar 16, 2021 0.4679 0.4900 0.4679 0.4800 7,700 -0.01(-1.94%)
Mar 15, 2021 0.4756 0.4900 0.4634 0.4895 65,643 +0.00(+0.95%)
Mar 12, 2021 0.4842 0.4867 0.4449 0.4849 4,300 +0.03(+7.76%)
Mar 11, 2021 0.4739 0.5000 0.4500 0.4500 22,800 -0.01(-2.17%)
Mar 10, 2021 0.4995 0.4995 0.4600 0.4600 10,150 -0.01(-2.58%)
Mar 09, 2021 0.4950 0.5000 0.4250 0.4722 36,560 -0.02(-3.63%)
Mar 08, 2021 0.4716 0.4950 0.4374 0.4900 49,180 +0.05(+11.36%)
Mar 05, 2021 0.4289 0.4450 0.4010 0.4400 22,200 +0.00(+0.57%)
Mar 04, 2021 0.4798 0.4798 0.4375 0.4375 22,514 -0.04(-8.85%)
Mar 03, 2021 0.5000 0.5000 0.4100 0.4800 11,575 -0.02(-4.61%)
Mar 02, 2021 0.4946 0.5034 0.4810 0.5032 24,347 +0.02(+3.60%)
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.