Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cabral Gold Inc (TSV: CBR )

0.2200 UNCHANGED
Streaming Delayed Price Updated: 9:31 AM EDT, May 28, 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, 2021 0.6300 0.6300 0.6000 0.6000 105,698 -0.01(-1.64%)
May 28, 2021 0.6000 0.6200 0.5900 0.6100 300,960 +0.03(+5.17%)
May 27, 2021 0.5800 0.5800 0.5500 0.5800 143,873 +0.01(+1.75%)
May 26, 2021 0.6000 0.6100 0.5700 0.5700 190,080 -0.01(-1.72%)
May 25, 2021 0.5900 0.6600 0.5600 0.5800 502,018 +0.03(+5.45%)
May 21, 2021 0.5500 0.5500 0.5500 0 +0.02(+3.77%)
May 20, 2021 0.5200 0.5400 0.5100 0.5300 273,102 +0.01(+1.92%)
May 19, 2021 0.5000 0.5500 0.4950 0.5200 714,208 +0.03(+6.12%)
May 18, 2021 0.5000 0.5000 0.4850 0.4900 44,354 -0.01(-2.00%)
May 17, 2021 0.4350 0.5100 0.4350 0.5000 276,105 +0.07(+16.28%)
May 14, 2021 0.4350 0.4450 0.4300 0.4300 65,218 -0.02(-4.44%)
May 13, 2021 0.4750 0.4750 0.4250 0.4500 17,994 -0.01(-2.17%)
May 12, 2021 0.4500 0.4600 0.4300 0.4600 118,816 +0.00(+0.00%)
May 11, 2021 0.4700 0.4700 0.4500 0.4600 32,703 -0.02(-4.17%)
May 10, 2021 0.5200 0.5200 0.4800 0.4800 48,234 -0.02(-4.00%)
May 07, 2021 0.5000 0.5100 0.4950 0.5000 154,927 +0.01(+2.04%)
May 06, 2021 0.4250 0.4900 0.4250 0.4900 126,519 +0.05(+11.36%)
May 05, 2021 0.4200 0.4500 0.3950 0.4400 293,738 +0.02(+4.76%)
May 04, 2021 0.4400 0.4400 0.4100 0.4200 129,434 -0.02(-3.45%)
May 03, 2021 0.4400 0.4500 0.4200 0.4350 210,354 -0.02(-4.40%)
Apr 30, 2021 0.4400 0.4550 0.3950 0.4550 583,097 +0.02(+4.60%)
Apr 29, 2021 0.4450 0.4500 0.4250 0.4350 265,953 -0.03(-6.45%)
Apr 28, 2021 0.4750 0.4800 0.4500 0.4650 99,665 -0.01(-2.11%)
Apr 27, 2021 0.4800 0.4900 0.4500 0.4750 133,365 -0.01(-1.04%)
Apr 26, 2021 0.4950 0.5000 0.4750 0.4800 108,240 -0.02(-4.00%)
Apr 23, 2021 0.5300 0.5500 0.5000 0.5000 112,419 -0.02(-3.85%)
Apr 22, 2021 0.4900 0.5200 0.4750 0.5200 134,803 +0.05(+9.47%)
Apr 21, 2021 0.4500 0.4900 0.4400 0.4750 191,023 +0.03(+7.95%)
Apr 20, 2021 0.4850 0.4850 0.4200 0.4400 349,297 -0.03(-7.37%)
Apr 19, 2021 0.5000 0.5000 0.4700 0.4750 180,484 -0.03(-5.00%)
Apr 16, 2021 0.5000 0.5100 0.4900 0.5000 296,325 +0.01(+1.01%)
Apr 15, 2021 0.5200 0.5400 0.4700 0.4950 253,756 +0.03(+5.32%)
Apr 14, 2021 0.4800 0.4850 0.4550 0.4700 212,835 -0.02(-4.08%)
Apr 13, 2021 0.5000 0.5000 0.4800 0.4900 36,111 +0.00(+0.00%)
Apr 12, 2021 0.4850 0.5000 0.4750 0.4900 98,362 +0.01(+2.08%)
Apr 09, 2021 0.5000 0.5000 0.4350 0.4800 478,531 -0.01(-1.03%)
Apr 08, 2021 0.5100 0.5100 0.4800 0.4850 296,168 -0.03(-4.90%)
Apr 07, 2021 0.5200 0.5200 0.5000 0.5100 162,871 -0.01(-1.92%)
Apr 06, 2021 0.5200 0.5200 0.4850 0.5200 638,733 +0.00(+0.00%)
Apr 05, 2021 0.5700 0.5700 0.5100 0.5200 192,672 -0.02(-3.70%)
Apr 01, 2021 0.5400 0.5400 0.5400 0 -0.02(-3.57%)
Mar 31, 2021 0.5900 0.5900 0.5500 0.5600 359,230 -0.05(-8.20%)
Mar 30, 2021 0.6000 0.6100 0.5700 0.6100 96,760 +0.01(+1.67%)
Mar 29, 2021 0.6000 0.6000 0.6000 0.6000 48,053 +0.01(+1.69%)
Mar 26, 2021 0.6200 0.6200 0.5900 0.5900 127,629 -0.03(-4.84%)
Mar 25, 2021 0.6500 0.6500 0.6000 0.6200 120,549 -0.03(-4.62%)
Mar 24, 2021 0.6000 0.6500 0.6000 0.6500 313,971 +0.06(+10.17%)
Mar 23, 2021 0.6100 0.6100 0.5800 0.5900 200,543 -0.01(-1.67%)
Mar 22, 2021 0.5800 0.6000 0.5800 0.6000 186,865 +0.01(+1.69%)
Mar 19, 2021 0.6100 0.6100 0.5700 0.5900 273,932 -0.02(-3.28%)
Mar 18, 2021 0.6000 0.6100 0.5900 0.6100 53,008 -0.01(-1.61%)
Mar 17, 2021 0.5900 0.6200 0.5900 0.6200 87,850 +0.03(+5.08%)
Mar 16, 2021 0.6000 0.6000 0.5900 0.5900 62,980 -0.02(-3.28%)
Mar 15, 2021 0.6100 0.6100 0.5900 0.6100 108,090 +0.00(+0.00%)
Mar 12, 2021 0.5800 0.6200 0.5800 0.6100 194,613 +0.04(+7.02%)
Mar 11, 2021 0.6000 0.6100 0.5500 0.5700 203,501 -0.02(-3.39%)
Mar 10, 2021 0.6100 0.6100 0.5900 0.5900 50,169 -0.03(-4.84%)
Mar 09, 2021 0.6100 0.6300 0.6000 0.6200 132,325 +0.05(+8.77%)
Mar 08, 2021 0.5800 0.6000 0.5600 0.5700 142,016 +0.00(+0.00%)
Mar 05, 2021 0.5400 0.5800 0.5000 0.5700 349,921 +0.01(+1.79%)
Mar 04, 2021 0.6100 0.6100 0.5500 0.5600 356,612 -0.05(-8.20%)
Mar 03, 2021 0.6200 0.6300 0.6000 0.6100 136,552 -0.03(-4.69%)
Mar 02, 2021 0.6200 0.6400 0.6000 0.6400 132,758 +0.03(+4.92%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.