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 (TSV:CBR)

0.8200 +0.0200 (+2.50%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2026 0.8000 0.8200 0.8000 0.8200 177,358 +0.02(+2.50%)
Feb 23, 2026 0.7900 0.8100 0.7900 0.8000 288,695 +0.03(+3.90%)
Feb 20, 2026 0.7800 0.7900 0.7700 0.7700 35,108 -0.01(-1.28%)
Feb 19, 2026 0.7800 0.8000 0.7500 0.7800 184,953 +0.02(+2.63%)
Feb 18, 2026 0.7400 0.7600 0.7300 0.7600 425,452 +0.01(+1.33%)
Feb 17, 2026 0.7800 0.7800 0.7400 0.7500 78,330 +0.00(+0.00%)
Feb 13, 2026 0.7500 0 -0.01(-1.32%)
Feb 12, 2026 0.7900 0.7900 0.7500 0.7600 274,596 -0.02(-2.56%)
Feb 11, 2026 0.8000 0.8100 0.7800 0.7800 163,746 +0.00(+0.00%)
Feb 10, 2026 0.7800 0.8000 0.7700 0.7800 90,126 +0.02(+2.63%)
Feb 09, 2026 0.7400 0.7900 0.7300 0.7600 252,331 +0.04(+5.56%)
Feb 06, 2026 0.7100 0.7400 0.7100 0.7200 186,350 +0.03(+4.35%)
Feb 05, 2026 0.7000 0.7200 0.6900 0.6900 147,288 -0.04(-5.48%)
Feb 04, 2026 0.7700 0.7800 0.7300 0.7300 315,007 -0.04(-5.19%)
Feb 03, 2026 0.7200 0.7700 0.7200 0.7700 271,604 +0.05(+6.94%)
Feb 02, 2026 0.6700 0.7400 0.6600 0.7200 394,239 +0.03(+4.35%)
Jan 30, 2026 0.6700 0.6900 0.6500 0.6900 455,010 -0.01(-1.43%)
Jan 29, 2026 0.7300 0.7300 0.6800 0.7000 853,479 -0.03(-4.11%)
Jan 28, 2026 0.7500 0.7600 0.7300 0.7300 406,394 -0.01(-1.35%)
Jan 27, 2026 0.7300 0.7450 0.7200 0.7400 524,479 +0.01(+1.37%)
Jan 26, 2026 0.7500 0.7600 0.7200 0.7300 741,258 -0.02(-2.67%)
Jan 23, 2026 0.7600 0.7700 0.7400 0.7500 332,938 -0.01(-1.32%)
Jan 22, 2026 0.7500 0.7700 0.7500 0.7600 154,915 +0.01(+1.33%)
Jan 21, 2026 0.7700 0.7700 0.7300 0.7500 201,670 -0.01(-1.32%)
Jan 20, 2026 0.7600 0.7800 0.7600 0.7600 282,745 -0.01(-1.30%)
Jan 19, 2026 0.8000 0.8100 0.7600 0.7700 150,904 +0.00(+0.00%)
Jan 16, 2026 0.7600 0.7900 0.7500 0.7700 112,905 +0.01(+1.32%)
Jan 15, 2026 0.7800 0.7800 0.7500 0.7600 305,964 -0.02(-2.56%)
Jan 14, 2026 0.8100 0.8100 0.7700 0.7800 115,083 +0.00(+0.00%)
Jan 13, 2026 0.8200 0.8200 0.7700 0.7800 275,422 -0.02(-2.50%)
Jan 12, 2026 0.7500 0.8600 0.7500 0.8000 993,519 +0.08(+11.11%)
Jan 09, 2026 0.7200 0.7400 0.7000 0.7200 168,205 +0.02(+2.86%)
Jan 08, 2026 0.7000 0.7100 0.6900 0.7000 113,328 +0.00(+0.00%)
Jan 07, 2026 0.6900 0.7100 0.6900 0.7000 341,414 +0.00(+0.00%)
Jan 06, 2026 0.7100 0.7200 0.6900 0.7000 185,144 +0.01(+1.45%)
Jan 05, 2026 0.7300 0.7300 0.6900 0.6900 153,849 +0.00(+0.00%)
Jan 02, 2026 0.7100 0.7200 0.6900 0.6900 227,638 +0.00(+0.00%)
Dec 31, 2025 0.6900 0 -0.02(-2.82%)
Dec 30, 2025 0.7200 0.7300 0.7000 0.7100 90,432 +0.00(+0.00%)
Dec 29, 2025 0.7500 0.7500 0.6700 0.7100 435,673 -0.04(-5.33%)
Dec 24, 2025 0.7500 0 -0.03(-3.85%)
Dec 23, 2025 0.7600 0.8000 0.7300 0.7800 204,360 +0.03(+4.00%)
Dec 22, 2025 0.7600 0.7700 0.7300 0.7500 194,075 +0.01(+1.35%)
Dec 19, 2025 0.7100 0.7500 0.7000 0.7400 190,071 +0.03(+4.23%)
Dec 18, 2025 0.7100 0.7200 0.6900 0.7100 127,069 +0.03(+4.41%)
Dec 17, 2025 0.7200 0.7300 0.6800 0.6800 171,401 -0.03(-4.23%)
Dec 16, 2025 0.7300 0.7400 0.7000 0.7100 149,362 -0.03(-4.05%)
Dec 15, 2025 0.7500 0.7500 0.7300 0.7400 221,348 +0.00(+0.00%)
Dec 12, 2025 0.7600 0.7600 0.7300 0.7400 115,710 -0.01(-1.33%)
Dec 11, 2025 0.7000 0.7700 0.7000 0.7500 310,008 +0.03(+4.17%)
Dec 10, 2025 0.7100 0.7200 0.6900 0.7200 86,739 +0.01(+1.41%)
Dec 09, 2025 0.7000 0.7100 0.6700 0.7100 65,925 +0.04(+5.97%)
Dec 08, 2025 0.7100 0.7100 0.6700 0.6700 219,843 -0.04(-5.63%)
Dec 05, 2025 0.7100 0.7300 0.6700 0.7100 259,235 -0.01(-1.39%)
Dec 04, 2025 0.7100 0.7300 0.7000 0.7200 322,714 +0.00(+0.00%)
Dec 03, 2025 0.7200 0.7500 0.7100 0.7200 125,617 +0.00(+0.00%)
Dec 02, 2025 0.7300 0.7300 0.6700 0.7200 368,339 -0.04(-5.26%)
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.