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)

0.8700 -0.0100 (-1.14%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 27, 2026 0.8700 0.9000 0.8300 0.8700 450,219 -0.01(-1.14%)
Apr 24, 2026 0.8900 0.9100 0.8700 0.8800 161,703 -0.01(-1.12%)
Apr 23, 2026 0.9000 0.9100 0.8600 0.8900 647,555 -0.01(-1.11%)
Apr 22, 2026 0.9100 0.9200 0.8900 0.9000 189,690 -0.01(-0.55%)
Apr 21, 2026 0.9600 0.9600 0.9000 0.9050 517,251 -0.04(-4.74%)
Apr 20, 2026 1.000 1.000 0.9500 0.9500 84,522 -0.03(-3.06%)
Apr 17, 2026 1.000 1.000 0.9600 0.9800 611,417 +0.01(+1.03%)
Apr 16, 2026 0.9600 0.9900 0.9500 0.9700 181,873 +0.00(+0.00%)
Apr 15, 2026 0.9500 0.9800 0.9400 0.9700 368,913 +0.03(+3.19%)
Apr 14, 2026 0.9500 0.9700 0.9400 0.9400 1,324,297 +0.02(+2.17%)
Apr 13, 2026 0.9300 0.9400 0.9200 0.9200 148,662 +0.02(+1.66%)
Apr 10, 2026 0.9600 0.9600 0.9050 0.9050 1,467,903 -0.03(-2.69%)
Apr 09, 2026 0.9300 0.9500 0.9100 0.9300 116,125 +0.02(+2.20%)
Apr 08, 2026 0.9700 0.9700 0.8900 0.9100 315,393 +0.02(+2.25%)
Apr 07, 2026 0.9800 0.9800 0.8800 0.8900 1,210,717 -0.05(-5.32%)
Apr 06, 2026 0.9700 0.9700 0.9300 0.9400 238,789 -0.03(-3.09%)
Apr 02, 2026 0.9700 0 -0.01(-1.02%)
Apr 01, 2026 0.9500 0.9900 0.9300 0.9800 2,493,560 +0.04(+4.26%)
Mar 31, 2026 0.9100 0.9600 0.9100 0.9400 539,234 +0.04(+4.44%)
Mar 30, 2026 0.9500 0.9500 0.8950 0.9000 290,532 -0.01(-1.10%)
Mar 27, 2026 0.8900 0.9500 0.8700 0.9100 763,960 +0.02(+2.25%)
Mar 26, 2026 0.9400 0.9400 0.8900 0.8900 1,127,071 -0.05(-5.32%)
Mar 25, 2026 0.9500 0.9700 0.9200 0.9400 4,206,222 -0.08(-7.84%)
Mar 24, 2026 0.9900 1.080 0.9600 1.020 430,812 +0.06(+6.25%)
Mar 23, 2026 0.8800 1.000 0.8800 0.9600 602,174 +0.05(+5.49%)
Mar 20, 2026 0.9400 0.9600 0.8800 0.9100 308,991 -0.07(-7.14%)
Mar 19, 2026 0.9700 0.9800 0.9300 0.9800 1,066,307 -0.05(-4.85%)
Mar 18, 2026 1.080 1.080 1.010 1.030 328,080 -0.06(-5.50%)
Mar 17, 2026 1.110 1.140 1.070 1.090 297,163 -0.01(-0.91%)
Mar 16, 2026 1.230 1.230 1.070 1.100 684,080 -0.10(-8.33%)
Mar 13, 2026 1.280 1.290 1.160 1.200 1,264,420 -0.07(-5.51%)
Mar 12, 2026 1.150 1.290 1.150 1.270 1,268,049 +0.18(+16.51%)
Mar 11, 2026 1.070 1.095 1.030 1.090 330,463 +0.06(+5.31%)
Mar 10, 2026 0.9000 1.080 0.9000 1.035 1,089,670 +0.15(+17.61%)
Mar 09, 2026 0.8500 0.8800 0.8300 0.8800 149,164 +0.03(+3.53%)
Mar 06, 2026 0.8200 0.8700 0.8100 0.8500 164,034 +0.00(+0.00%)
Mar 05, 2026 0.8400 0.8900 0.8100 0.8500 266,460 +0.03(+3.66%)
Mar 04, 2026 0.8100 0.8400 0.8100 0.8200 92,329 -0.02(-2.38%)
Mar 03, 2026 0.8400 0.8500 0.8000 0.8400 278,797 -0.06(-6.67%)
Mar 02, 2026 0.9000 0.9000 0.8500 0.9000 288,370 +0.00(+0.00%)
Feb 27, 2026 0.9000 0.9200 0.8800 0.9000 204,252 +0.00(+0.00%)
Feb 26, 2026 0.9200 0.9800 0.8800 0.9000 548,819 +0.00(+0.00%)
Feb 25, 2026 0.8200 0.9400 0.8200 0.9000 725,951 +0.08(+9.76%)
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%)
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.