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 (%)
Mar 28, 2024 0.1103 0.1305 0.1103 0.1305 8,350 +0.01(+8.48%)
Mar 27, 2024 0.1190 0.1203 0.1190 0.1203 15,835 -0.01(-7.46%)
Mar 26, 2024 0.1386 0.1386 0.1200 0.1300 40,067 +0.01(+5.69%)
Mar 25, 2024 0.1152 0.1297 0.1103 0.1230 74,583 +0.01(+11.51%)
Mar 22, 2024 0.1103 0.1552 0.1103 0.1103 10,800 +0.00(+0.00%)
Mar 21, 2024 0.1200 0.1277 0.1103 0.1103 51,200 -0.00(-2.90%)
Mar 20, 2024 0.1310 0.1400 0.1136 0.1136 26,617 -0.00(-3.73%)
Mar 18, 2024 0.1180 0 -0.01(-5.60%)
Mar 15, 2024 0.1345 0.1345 0.1250 0.1250 12,059 +0.01(+7.02%)
Mar 14, 2024 0.1310 0.1480 0.1168 0.1168 64,850 -0.01(-10.15%)
Mar 13, 2024 0.1300 0.1300 0.1300 0.1300 4,289 +0.00(+0.00%)
Mar 12, 2024 0.1100 0.1310 0.1100 0.1300 30,300 -0.01(-6.14%)
Mar 11, 2024 0.1401 0.1540 0.1319 0.1385 345,506 -0.01(-7.36%)
Mar 08, 2024 0.1402 0.1495 0.1401 0.1495 7,378 +0.01(+6.71%)
Mar 07, 2024 0.1400 0.1401 0.1400 0.1401 24,742 -0.00(-2.37%)
Mar 06, 2024 0.1300 0.1500 0.1300 0.1435 75,600 +0.01(+8.47%)
Mar 05, 2024 0.1414 0.1460 0.1320 0.1323 65,988 -0.00(-2.36%)
Mar 04, 2024 0.1280 0.1410 0.1280 0.1355 64,899 +0.01(+5.86%)
Mar 01, 2024 0.1115 0.1280 0.1100 0.1280 93,830 +0.02(+14.80%)
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%)
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.