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 (%)
Feb 29, 2024 0.1110 0.1150 0.1100 0.1115 54,650 +0.00(+0.90%)
Feb 28, 2024 0.1150 0.1280 0.1070 0.1105 66,292 -0.00(-3.91%)
Feb 27, 2024 0.1130 0.1200 0.1100 0.1150 120,223 +0.00(+2.68%)
Feb 26, 2024 0.1270 0.1270 0.1100 0.1120 105,459 -0.01(-11.81%)
Feb 23, 2024 0.1190 0.1280 0.1180 0.1270 55,000 +0.01(+13.39%)
Feb 22, 2024 0.1251 0.1290 0.1120 0.1120 332,726 -0.01(-10.47%)
Feb 21, 2024 0.1251 0.1300 0.1251 0.1251 215,300 -0.00(-0.32%)
Feb 20, 2024 0.1300 0.1300 0.1251 0.1255 76,475 +0.00(+0.32%)
Feb 16, 2024 0.1280 0.1300 0.1251 0.1251 47,350 -0.00(-2.27%)
Feb 15, 2024 0.1251 0.1300 0.1251 0.1280 106,798 +0.00(+2.32%)
Feb 14, 2024 0.1300 0.1300 0.1251 0.1251 130,410 -0.00(-0.24%)
Feb 13, 2024 0.1254 0.1300 0.1254 0.1254 31,130 -0.00(-0.16%)
Feb 12, 2024 0.1300 0.1300 0.1254 0.1256 156,114 -0.00(-3.38%)
Feb 09, 2024 0.1300 0.1312 0.1300 0.1300 145,968 +0.00(+3.92%)
Feb 08, 2024 0.1262 0.1313 0.1251 0.1251 66,829 -0.01(-9.02%)
Feb 07, 2024 0.1300 0.1375 0.1160 0.1375 77,900 +0.00(+1.85%)
Feb 06, 2024 0.1227 0.1350 0.1200 0.1350 44,106 +0.01(+10.29%)
Feb 05, 2024 0.1298 0.1349 0.1200 0.1224 56,600 -0.02(-10.98%)
Feb 02, 2024 0.1315 0.1400 0.1269 0.1375 84,755 +0.00(+2.08%)
Feb 01, 2024 0.1300 0.1400 0.1300 0.1347 59,140 +0.00(+3.62%)
Jan 31, 2024 0.1300 0.1420 0.1300 0.1300 74,415 +0.00(+0.00%)
Jan 30, 2024 0.1300 0.1350 0.1300 0.1300 7,999 -0.00(-2.99%)
Jan 29, 2024 0.1340 0.1340 0.1221 0.1340 82,508 -0.01(-5.63%)
Jan 26, 2024 0.1250 0.1420 0.1250 0.1420 17,071 +0.00(+0.00%)
Jan 25, 2024 0.1400 0.1420 0.1220 0.1420 43,626 +0.02(+12.70%)
Jan 24, 2024 0.1250 0.1312 0.1200 0.1260 42,100 -0.00(-3.08%)
Jan 23, 2024 0.1448 0.1448 0.1300 0.1300 43,042 -0.00(-1.52%)
Jan 22, 2024 0.1250 0.1599 0.1250 0.1320 39,324 -0.01(-6.38%)
Jan 19, 2024 0.1430 0.1620 0.1350 0.1410 130,113 -0.01(-6.00%)
Jan 18, 2024 0.1400 0.1500 0.1400 0.1500 122,664 +0.01(+7.22%)
Jan 17, 2024 0.1370 0.1399 0.1350 0.1399 20,202 -0.00(-0.78%)
Jan 16, 2024 0.1303 0.1477 0.1303 0.1410 37,125 +0.01(+4.60%)
Jan 12, 2024 0.1381 0.1381 0.1335 0.1348 83,870 -0.00(-2.25%)
Jan 11, 2024 0.1382 0.1382 0.1302 0.1379 177,344 -0.00(-0.22%)
Jan 10, 2024 0.1250 0.1382 0.1250 0.1382 40,410 +0.01(+10.56%)
Jan 09, 2024 0.1293 0.1336 0.1200 0.1250 34,149 -0.01(-9.42%)
Jan 08, 2024 0.1419 0.1520 0.1350 0.1380 118,188 -0.01(-7.38%)
Jan 05, 2024 0.1500 0.1650 0.1375 0.1490 121,018 +0.01(+6.50%)
Jan 04, 2024 0.1399 0.1399 0.1399 0.1399 10,251 -0.00(-1.41%)
Jan 03, 2024 0.1500 0.1500 0.1419 0.1419 42,890 -0.01(-5.40%)
Jan 02, 2024 0.1550 0.1553 0.1419 0.1500 132,975 +0.01(+7.14%)
Dec 29, 2023 0.1475 0.1550 0.1400 0.1400 195,832 -0.02(-15.15%)
Dec 28, 2023 0.1475 0.1660 0.1454 0.1650 88,588 +0.00(+0.61%)
Dec 27, 2023 0.1651 0.1900 0.1455 0.1640 325,180 -0.01(-3.53%)
Dec 26, 2023 0.1550 0.1700 0.1450 0.1700 108,100 +0.02(+14.86%)
Dec 22, 2023 0.1523 0.1549 0.1440 0.1480 187,093 +0.00(+0.68%)
Dec 21, 2023 0.1501 0.1501 0.1470 0.1470 47,680 -0.00(-2.00%)
Dec 20, 2023 0.1700 0.1700 0.1500 0.1500 130,232 -0.01(-3.23%)
Dec 19, 2023 0.1464 0.1550 0.1355 0.1550 111,194 +0.01(+3.75%)
Dec 18, 2023 0.1455 0.1501 0.1412 0.1494 135,368 -0.01(-3.43%)
Dec 15, 2023 0.1300 0.1650 0.1300 0.1547 168,187 -0.00(-2.03%)
Dec 14, 2023 0.1500 0.1579 0.1432 0.1579 77,731 +0.01(+8.97%)
Dec 13, 2023 0.1457 0.1500 0.1400 0.1449 31,416 +0.00(+2.04%)
Dec 12, 2023 0.1273 0.1420 0.1200 0.1420 88,700 +0.02(+12.08%)
Dec 11, 2023 0.1288 0.1450 0.1100 0.1267 146,292 -0.00(-0.55%)
Dec 08, 2023 0.1500 0.1600 0.1274 0.1274 162,236 -0.01(-9.00%)
Dec 07, 2023 0.1425 0.1500 0.1350 0.1400 162,074 -0.01(-6.67%)
Dec 06, 2023 0.1600 0.1700 0.1500 0.1500 129,024 -0.01(-8.09%)
Dec 05, 2023 0.1680 0.1761 0.1588 0.1632 146,340 -0.00(-2.86%)
Dec 04, 2023 0.1544 0.3000 0.1506 0.1680 176,156 +0.02(+12.00%)
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.