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)

0.5500 -0.0162 (-2.86%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2025 0.5506 0.5600 0.5414 0.5500 87,918 -0.02(-3.51%)
Dec 23, 2025 0.5500 0.5773 0.5332 0.5700 221,949 +0.03(+6.52%)
Dec 22, 2025 0.5533 0.5600 0.5350 0.5351 230,734 +0.01(+1.13%)
Dec 19, 2025 0.5155 0.5400 0.5125 0.5291 99,927 +0.01(+1.07%)
Dec 18, 2025 0.5500 0.5500 0.4750 0.5235 219,189 +0.02(+3.40%)
Dec 17, 2025 0.5237 0.5379 0.5050 0.5063 115,467 -0.01(-2.09%)
Dec 16, 2025 0.5339 0.5400 0.5165 0.5171 120,927 -0.02(-4.29%)
Dec 15, 2025 0.5470 0.6106 0.5329 0.5403 108,610 -0.00(-0.70%)
Dec 12, 2025 0.5500 0.5500 0.5166 0.5441 143,704 +0.00(+0.76%)
Dec 11, 2025 0.5300 0.5499 0.5178 0.5400 213,068 +0.03(+4.85%)
Dec 10, 2025 0.5053 0.5189 0.5019 0.5150 71,943 -0.00(-0.75%)
Dec 09, 2025 0.4884 0.5189 0.4828 0.5189 244,781 +0.02(+4.83%)
Dec 08, 2025 0.5195 0.5300 0.4900 0.4950 173,960 -0.01(-1.00%)
Dec 05, 2025 0.5300 0.5300 0.4899 0.5000 177,916 -0.02(-3.85%)
Dec 04, 2025 0.5148 0.5274 0.4950 0.5200 263,873 +0.01(+1.44%)
Dec 03, 2025 0.5192 0.5300 0.5040 0.5126 59,725 +0.01(+1.50%)
Dec 02, 2025 0.5164 0.5300 0.4798 0.5050 326,028 -0.03(-5.06%)
Dec 01, 2025 0.6325 0.6325 0.5200 0.5319 680,271 -0.02(-3.99%)
Nov 28, 2025 0.5000 0.5550 0.4922 0.5540 387,458 +0.07(+13.39%)
Nov 26, 2025 0.4300 0.4957 0.4300 0.4886 391,831 +0.04(+9.55%)
Nov 25, 2025 0.5000 0.5000 0.4153 0.4460 83,862 +0.02(+5.71%)
Nov 24, 2025 0.3735 0.4219 0.3735 0.4219 159,611 +0.01(+3.26%)
Nov 21, 2025 0.4059 0.4126 0.3883 0.4086 146,834 +0.02(+4.23%)
Nov 20, 2025 0.4119 0.4119 0.3850 0.3920 162,166 -0.02(-4.85%)
Nov 19, 2025 0.4107 0.4150 0.4055 0.4120 56,319 +0.00(+1.20%)
Nov 18, 2025 0.4137 0.4200 0.4055 0.4071 48,052 +0.00(+0.94%)
Nov 17, 2025 0.3900 0.4203 0.3900 0.4033 133,515 +0.01(+2.26%)
Nov 14, 2025 0.3750 0.4000 0.3719 0.3944 121,566 -0.00(-0.20%)
Nov 13, 2025 0.4275 0.4300 0.3952 0.3952 118,565 -0.02(-4.29%)
Nov 12, 2025 0.4000 0.4138 0.3990 0.4129 93,521 +0.02(+5.52%)
Nov 11, 2025 0.4000 0.4044 0.3901 0.3913 109,850 -0.02(-3.90%)
Nov 10, 2025 0.4000 0.4178 0.3910 0.4072 283,179 -0.01(-1.67%)
Nov 07, 2025 0.3500 0.4155 0.3500 0.4141 694,894 +0.05(+12.96%)
Nov 06, 2025 0.3685 0.3751 0.3590 0.3666 62,403 -0.02(-5.15%)
Nov 05, 2025 0.3891 0.3998 0.3745 0.3865 58,960 +0.02(+4.74%)
Nov 04, 2025 0.3916 0.3916 0.3676 0.3690 269,342 -0.02(-5.72%)
Nov 03, 2025 0.4018 0.4300 0.3900 0.3914 52,201 -0.02(-5.50%)
Oct 31, 2025 0.4300 0.4352 0.4021 0.4142 172,466 -0.01(-2.75%)
Oct 30, 2025 0.4084 0.4259 0.4055 0.4259 62,107 +0.02(+4.64%)
Oct 29, 2025 0.4025 0.4099 0.4025 0.4070 84,178 +0.01(+1.75%)
Oct 28, 2025 0.3935 0.4097 0.3882 0.4000 139,427 +0.00(+0.30%)
Oct 27, 2025 0.4100 0.4620 0.3850 0.3988 292,895 -0.02(-4.71%)
Oct 24, 2025 0.4294 0.4415 0.4150 0.4185 478,148 -0.00(-0.36%)
Oct 23, 2025 0.4167 0.4200 0.4001 0.4200 197,774 +0.02(+5.00%)
Oct 22, 2025 0.3920 0.4182 0.3920 0.4000 216,513 +0.01(+2.56%)
Oct 21, 2025 0.4200 0.4200 0.3767 0.3900 508,256 -0.03(-7.14%)
Oct 20, 2025 0.4000 0.4500 0.3900 0.4200 540,846 +0.02(+5.00%)
Oct 17, 2025 0.4197 0.4197 0.3711 0.4000 365,481 +0.00(+1.01%)
Oct 16, 2025 0.3471 0.4288 0.3245 0.3960 897,455 +0.06(+16.78%)
Oct 15, 2025 0.3373 0.3391 0.3331 0.3391 130,848 -0.00(-0.26%)
Oct 14, 2025 0.3448 0.3470 0.3321 0.3400 93,023 -0.01(-2.05%)
Oct 13, 2025 0.3350 0.3500 0.3350 0.3471 134,730 +0.01(+3.80%)
Oct 10, 2025 0.3518 0.3518 0.3250 0.3344 91,685 +0.01(+1.58%)
Oct 09, 2025 0.3438 0.3444 0.3250 0.3292 242,734 -0.02(-4.39%)
Oct 08, 2025 0.3400 0.3444 0.3324 0.3443 270,998 +0.02(+5.19%)
Oct 07, 2025 0.3309 0.3332 0.3183 0.3273 162,303 +0.00(+0.12%)
Oct 06, 2025 0.2895 0.3274 0.2895 0.3269 344,459 +0.02(+5.04%)
Oct 03, 2025 0.3149 0.3150 0.3052 0.3112 94,677 +0.00(+0.39%)
Oct 02, 2025 0.3105 0.3400 0.2850 0.3100 558,879 -0.01(-3.09%)
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.