ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Cabral Gold Inc (OP:CBGZF)

0.6690 -0.0293 (-4.20%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 6, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 06, 2026 0.6881 0.6900 0.6678 0.6690 92,991 -0.03(-4.20%)
Apr 02, 2026 0.6407 0.6986 0.6407 0.6983 139,498 +0.02(+2.39%)
Apr 01, 2026 0.6800 0.7149 0.6700 0.6820 160,465 +0.01(+0.87%)
Mar 31, 2026 0.6643 0.6855 0.6643 0.6761 210,429 +0.03(+3.97%)
Mar 30, 2026 0.7510 0.7510 0.6426 0.6503 140,429 -0.01(-2.06%)
Mar 27, 2026 0.6362 0.6850 0.6300 0.6640 350,187 +0.01(+1.45%)
Mar 26, 2026 0.6736 0.6779 0.6444 0.6545 314,415 -0.02(-3.38%)
Mar 25, 2026 0.7515 0.7520 0.6747 0.6774 714,942 -0.07(-9.82%)
Mar 24, 2026 0.7071 0.7868 0.7071 0.7512 262,317 +0.05(+7.01%)
Mar 23, 2026 0.6863 0.7300 0.6466 0.7020 315,085 +0.04(+6.35%)
Mar 20, 2026 0.6985 0.7299 0.6402 0.6601 458,418 -0.04(-5.48%)
Mar 19, 2026 0.6760 0.7353 0.6760 0.6984 1,089,742 -0.05(-6.94%)
Mar 18, 2026 0.7589 0.7782 0.7000 0.7505 497,251 -0.04(-5.00%)
Mar 17, 2026 0.8200 0.8300 0.7740 0.7900 265,883 -0.02(-3.07%)
Mar 16, 2026 0.8450 0.8700 0.7866 0.8150 374,481 -0.07(-8.16%)
Mar 13, 2026 0.9454 0.9500 0.8500 0.8874 843,087 -0.05(-5.29%)
Mar 12, 2026 0.8500 0.9900 0.8000 0.9370 801,857 +0.14(+17.12%)
Mar 11, 2026 0.7689 0.8200 0.7654 0.8000 265,960 +0.03(+4.48%)
Mar 10, 2026 0.6800 0.7975 0.6700 0.7657 390,618 +0.11(+17.66%)
Mar 09, 2026 0.6171 0.6508 0.6034 0.6508 135,050 +0.03(+5.34%)
Mar 06, 2026 0.6100 0.7066 0.5805 0.6178 106,357 -0.01(-1.94%)
Mar 05, 2026 0.6215 0.7340 0.5900 0.6300 413,023 +0.02(+3.53%)
Mar 04, 2026 0.6000 0.6155 0.5979 0.6085 73,706 -0.00(-0.25%)
Mar 03, 2026 0.6300 0.6300 0.5750 0.6100 264,985 -0.03(-5.28%)
Mar 02, 2026 0.7250 0.7250 0.6164 0.6440 240,243 -0.02(-2.85%)
Feb 27, 2026 0.6600 0.6750 0.6460 0.6629 235,381 +0.00(+0.44%)
Feb 26, 2026 0.6600 0.7080 0.6354 0.6600 252,549 -0.01(-0.99%)
Feb 25, 2026 0.5951 0.6666 0.5941 0.6666 462,641 +0.07(+11.16%)
Feb 24, 2026 0.5863 0.6000 0.5841 0.5997 557,110 +0.02(+4.15%)
Feb 23, 2026 0.5270 0.6000 0.5270 0.5758 153,322 +0.01(+1.00%)
Feb 20, 2026 0.5709 0.5790 0.5634 0.5701 118,969 +0.01(+0.88%)
Feb 19, 2026 0.5589 0.5769 0.5511 0.5651 118,480 +0.02(+2.75%)
Feb 18, 2026 0.5723 0.5723 0.5300 0.5500 90,357 +0.01(+1.53%)
Feb 17, 2026 0.4553 0.5590 0.4553 0.5417 181,159 -0.01(-2.31%)
Feb 13, 2026 0.5625 0.5734 0.5440 0.5545 119,141 +0.00(+0.82%)
Feb 12, 2026 0.6000 0.6000 0.5500 0.5500 213,193 -0.03(-5.40%)
Feb 11, 2026 0.5875 0.5900 0.5682 0.5814 128,876 -0.00(-0.62%)
Feb 10, 2026 0.5700 0.5900 0.5643 0.5850 233,401 +0.02(+3.23%)
Feb 09, 2026 0.5480 0.5869 0.5363 0.5667 242,342 +0.03(+6.12%)
Feb 06, 2026 0.5385 0.5480 0.5273 0.5340 228,503 +0.02(+4.71%)
Feb 05, 2026 0.5350 0.5350 0.5100 0.5100 350,750 -0.03(-6.32%)
Feb 04, 2026 0.5571 0.5597 0.5400 0.5444 75,867 -0.01(-1.91%)
Feb 03, 2026 0.5500 0.5582 0.5390 0.5550 163,572 +0.03(+6.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.