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

Cabral Gold Inc (OP: CBGZF )

0.1750 -0.0083 (-4.53%)
Streaming Delayed Price Updated: 12:50 PM EST, Nov 29, 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 (%)
Nov 29, 2024 0.1905 0.1940 0.1612 0.1750 124,513 -0.01(-4.53%)
Nov 27, 2024 0.1832 0.1840 0.1832 0.1833 6,545 +0.00(+2.40%)
Nov 26, 2024 0.1750 0.1970 0.1739 0.1790 131,454 -0.02(-9.50%)
Nov 25, 2024 0.1911 0.1988 0.1750 0.1978 296,500 -0.00(-1.10%)
Nov 22, 2024 0.1890 0.2000 0.1705 0.2000 272,391 +0.02(+9.89%)
Nov 21, 2024 0.1815 0.1935 0.1701 0.1820 154,767 -0.01(-3.35%)
Nov 20, 2024 0.1700 0.2249 0.1700 0.1883 105,299 -0.03(-15.37%)
Nov 19, 2024 0.2248 0.2248 0.1700 0.2225 278,728 -0.00(-1.07%)
Nov 18, 2024 0.1874 0.2250 0.1874 0.2249 210,707 +0.06(+35.48%)
Nov 15, 2024 0.1757 0.1920 0.1660 0.1660 156,317 -0.01(-5.57%)
Nov 14, 2024 0.1625 0.1820 0.1617 0.1758 164,606 +0.01(+6.55%)
Nov 13, 2024 0.1600 0.1920 0.1600 0.1650 191,309 -0.01(-8.28%)
Nov 12, 2024 0.1800 0.1922 0.1611 0.1799 242,301 -0.00(-0.55%)
Nov 11, 2024 0.1877 0.1922 0.1714 0.1809 381,189 -0.02(-11.76%)
Nov 08, 2024 0.2050 0.2184 0.1911 0.2050 186,668 -0.01(-5.96%)
Nov 07, 2024 0.2100 0.2200 0.2000 0.2180 100,520 +0.02(+8.35%)
Nov 06, 2024 0.2022 0.2294 0.2000 0.2012 262,869 -0.02(-8.55%)
Nov 05, 2024 0.2250 0.2396 0.2160 0.2200 48,400 +0.01(+2.33%)
Nov 04, 2024 0.2200 0.2300 0.2102 0.2150 201,492 -0.01(-4.44%)
Nov 01, 2024 0.2418 0.2418 0.2250 0.2250 220,999 -0.01(-2.39%)
Oct 31, 2024 0.2300 0.2450 0.2050 0.2305 352,897 +0.00(+1.99%)
Oct 30, 2024 0.2400 0.2600 0.2200 0.2260 242,725 -0.02(-9.35%)
Oct 29, 2024 0.2400 0.2649 0.2400 0.2493 267,666 +0.01(+2.72%)
Oct 28, 2024 0.2390 0.2570 0.2300 0.2427 286,692 +0.01(+4.70%)
Oct 25, 2024 0.2210 0.2398 0.2100 0.2318 314,113 +0.01(+3.02%)
Oct 24, 2024 0.2400 0.2400 0.2250 0.2250 76,843 -0.01(-4.82%)
Oct 23, 2024 0.2434 0.2788 0.2200 0.2364 214,816 -0.01(-3.55%)
Oct 22, 2024 0.2371 0.2500 0.2300 0.2451 328,908 +0.00(+1.87%)
Oct 21, 2024 0.2799 0.2800 0.2300 0.2406 498,306 -0.04(-14.07%)
Oct 18, 2024 0.2709 0.2810 0.2500 0.2800 216,271 +0.04(+14.71%)
Oct 17, 2024 0.2750 0.2750 0.2300 0.2441 150,384 -0.00(-0.53%)
Oct 16, 2024 0.2500 0.2698 0.2350 0.2454 108,346 -0.01(-2.23%)
Oct 15, 2024 0.2579 0.2600 0.2350 0.2510 252,817 -0.02(-7.04%)
Oct 14, 2024 0.2598 0.2700 0.2579 0.2700 63,285 +0.01(+4.69%)
Oct 11, 2024 0.2388 0.2698 0.2349 0.2579 173,337 +0.02(+7.46%)
Oct 10, 2024 0.2300 0.2400 0.2270 0.2400 91,364 +0.00(+0.00%)
Oct 09, 2024 0.2271 0.2500 0.2270 0.2400 92,904 -0.02(-6.98%)
Oct 08, 2024 0.2350 0.2580 0.2300 0.2580 60,618 +0.02(+7.50%)
Oct 07, 2024 0.2441 0.2489 0.2350 0.2400 211,182 +0.00(+0.04%)
Oct 04, 2024 0.2329 0.2400 0.2329 0.2399 95,027 +0.00(+1.22%)
Oct 03, 2024 0.2300 0.2394 0.2270 0.2370 52,695 +0.00(+0.85%)
Oct 02, 2024 0.2250 0.2398 0.2070 0.2350 100,971 +0.02(+10.54%)
Oct 01, 2024 0.2200 0.2375 0.2126 0.2126 80,788 -0.01(-3.36%)
Sep 30, 2024 0.2100 0.2200 0.2065 0.2200 29,225 +0.00(+0.00%)
Sep 27, 2024 0.2320 0.2330 0.2200 0.2200 113,748 -0.00(-0.90%)
Sep 26, 2024 0.2300 0.2589 0.2220 0.2220 34,193 -0.01(-3.48%)
Sep 25, 2024 0.2300 0.2392 0.2221 0.2300 138,671 +0.01(+4.36%)
Sep 24, 2024 0.2464 0.2490 0.2200 0.2204 332,358 -0.02(-6.81%)
Sep 23, 2024 0.2600 0.2600 0.2350 0.2365 158,250 +0.00(+0.60%)
Sep 20, 2024 0.2499 0.2600 0.2350 0.2351 244,728 +0.01(+2.17%)
Sep 19, 2024 0.2400 0.2600 0.2301 0.2301 89,078 -0.00(-2.09%)
Sep 18, 2024 0.2400 0.2500 0.2350 0.2350 156,017 -0.02(-6.00%)
Sep 17, 2024 0.2535 0.2610 0.2400 0.2500 213,185 +0.01(+4.17%)
Sep 16, 2024 0.2400 0.2590 0.2400 0.2400 477,956 -0.01(-3.11%)
Sep 13, 2024 0.2400 0.2488 0.2300 0.2477 166,628 +0.01(+3.21%)
Sep 12, 2024 0.2250 0.2498 0.2200 0.2400 104,215 +0.02(+9.09%)
Sep 11, 2024 0.2050 0.2295 0.2050 0.2200 86,830 +0.01(+3.53%)
Sep 10, 2024 0.2201 0.2256 0.2050 0.2125 184,503 -0.01(-3.41%)
Sep 09, 2024 0.2100 0.2595 0.2050 0.2200 86,975 +0.00(+0.23%)
Sep 06, 2024 0.2100 0.2650 0.2051 0.2195 369,011 +0.01(+7.07%)
Sep 05, 2024 0.2100 0.2123 0.2050 0.2050 92,575 -0.01(-2.38%)
Sep 04, 2024 0.2200 0.2200 0.2050 0.2100 200,878 -0.03(-12.43%)
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.