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)

0.7500 -0.0300 (-3.85%)
Streaming Delayed Price Updated: 12:59 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2025 0.7500 0.7600 0.7400 0.7500 124,486 -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%)
Dec 01, 2025 0.7500 0.7800 0.7300 0.7600 592,989 +0.00(+0.00%)
Nov 28, 2025 0.7000 0.7800 0.7000 0.7600 345,489 +0.08(+11.76%)
Nov 27, 2025 0.6700 0.6900 0.6400 0.6800 191,314 +0.00(+0.00%)
Nov 26, 2025 0.6500 0.6900 0.6400 0.6800 399,884 +0.05(+7.94%)
Nov 25, 2025 0.5900 0.6300 0.5900 0.6300 278,174 +0.03(+5.00%)
Nov 24, 2025 0.5600 0.6000 0.5600 0.6000 488,155 +0.03(+5.26%)
Nov 21, 2025 0.5500 0.5700 0.5500 0.5700 194,772 -0.01(-1.72%)
Nov 20, 2025 0.5800 0.5800 0.5500 0.5800 805,362 +0.02(+3.57%)
Nov 19, 2025 0.5800 0.5800 0.5600 0.5600 44,229 -0.01(-1.75%)
Nov 18, 2025 0.6000 0.6000 0.5700 0.5700 166,243 +0.00(+0.00%)
Nov 17, 2025 0.5500 0.6000 0.5500 0.5700 154,227 +0.01(+1.79%)
Nov 14, 2025 0.5400 0.5700 0.5000 0.5600 326,775 +0.00(+0.00%)
Nov 13, 2025 0.5600 0.5900 0.5400 0.5600 351,352 -0.02(-3.45%)
Nov 12, 2025 0.5500 0.5800 0.5400 0.5800 485,626 +0.02(+3.57%)
Nov 11, 2025 0.5600 0.5700 0.5300 0.5600 304,700 +0.01(+1.82%)
Nov 10, 2025 0.5900 0.5900 0.5500 0.5500 256,912 -0.01(-1.79%)
Nov 07, 2025 0.5200 0.5800 0.5000 0.5600 416,515 +0.04(+7.69%)
Nov 06, 2025 0.5300 0.5300 0.5000 0.5200 146,907 -0.01(-1.89%)
Nov 05, 2025 0.5500 0.5500 0.5200 0.5300 202,369 +0.01(+1.92%)
Nov 04, 2025 0.5500 0.5500 0.5000 0.5200 454,424 -0.03(-5.45%)
Nov 03, 2025 0.5700 0.5800 0.5400 0.5500 170,527 -0.02(-3.51%)
Oct 31, 2025 0.6000 0.6000 0.5700 0.5700 276,942 -0.02(-3.39%)
Oct 30, 2025 0.5800 0.6000 0.5700 0.5900 283,592 +0.02(+3.51%)
Oct 29, 2025 0.5800 0.5800 0.5600 0.5700 38,168 +0.01(+1.79%)
Oct 28, 2025 0.5400 0.5700 0.5400 0.5600 298,364 +0.00(+0.00%)
Oct 27, 2025 0.5800 0.5900 0.5300 0.5600 238,753 -0.02(-3.45%)
Oct 24, 2025 0.6100 0.6200 0.5750 0.5800 364,092 +0.00(+0.00%)
Oct 23, 2025 0.5600 0.5900 0.5600 0.5800 240,540 +0.03(+5.45%)
Oct 22, 2025 0.5500 0.5800 0.5400 0.5500 526,229 +0.00(+0.00%)
Oct 21, 2025 0.5400 0.5700 0.5300 0.5500 667,838 -0.01(-1.79%)
Oct 20, 2025 0.5700 0.6200 0.5500 0.5600 636,839 -0.01(-1.75%)
Oct 17, 2025 0.5600 0.6000 0.5200 0.5700 1,585,327 +0.01(+1.79%)
Oct 16, 2025 0.5200 0.6000 0.5000 0.5600 1,556,457 +0.08(+16.67%)
Oct 15, 2025 0.4700 0.4800 0.4700 0.4800 49,904 +0.01(+2.13%)
Oct 14, 2025 0.4850 0.4850 0.4650 0.4700 183,044 +0.00(+1.08%)
Oct 10, 2025 0.4650 0 +0.00(+0.43%)
Oct 09, 2025 0.4800 0.4850 0.4600 0.4630 344,283 -0.02(-3.54%)
Oct 08, 2025 0.4600 0.4800 0.4600 0.4800 439,712 +0.02(+5.49%)
Oct 07, 2025 0.4600 0.4650 0.4550 0.4550 253,919 -0.01(-1.09%)
Oct 06, 2025 0.4300 0.4600 0.4300 0.4600 331,142 +0.03(+5.75%)
Oct 03, 2025 0.4450 0.4450 0.4250 0.4350 52,427 +0.01(+1.16%)
Oct 02, 2025 0.4400 0.4400 0.4100 0.4300 297,451 -0.01(-2.27%)
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.