Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cariboo Rose Resources Ltd (TSV: CRB )

0.0550 -0.0050 (-8.33%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2008 0.1700 0.1700 0.1500 0.1500 138,650 -0.01(-6.25%)
Feb 28, 2008 0.1600 0.1600 0.1600 0.1600 101,000 +0.01(+3.23%)
Feb 27, 2008 0.1600 0.1600 0.1550 0.1550 61,500 -0.02(-8.82%)
Feb 26, 2008 0.1700 0.1700 0.1600 0.1700 76,000 +0.01(+6.25%)
Feb 25, 2008 0.1650 0.1650 0.1600 0.1600 14,000 +0.00(+0.00%)
Feb 22, 2008 0.1600 0.1600 0.1600 0.1600 23,000 +0.00(+0.00%)
Feb 21, 2008 0.1600 0.1600 0.1600 0.1600 57,000 +0.00(+0.00%)
Feb 20, 2008 0.1700 0.1700 0.1600 0.1600 147,000 -0.02(-11.11%)
Feb 19, 2008 0.1700 0.1800 0.1650 0.1800 85,000 +0.02(+12.50%)
Feb 18, 2008 0.1650 0.1650 0.1600 0.1600 50,000 +0.00(+0.00%)
Feb 15, 2008 0.1650 0.1650 0.1600 0.1600 50,000 -0.01(-3.03%)
Feb 14, 2008 0.1700 0.1700 0.1650 0.1650 2,000 -0.01(-8.33%)
Feb 13, 2008 0.1800 0.1800 0.1800 0.1800 2,000 -0.02(-10.00%)
Feb 12, 2008 0.1800 0.2000 0.1800 0.2000 7,000 +0.02(+11.11%)
Feb 11, 2008 0.1900 0.1900 0.1500 0.1800 200,000 -0.02(-10.00%)
Feb 08, 2008 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 07, 2008 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 06, 2008 0.2050 0.2050 0.2000 0.2000 37,000 -0.01(-4.76%)
Feb 05, 2008 0.2100 0.2100 0.2100 0.2100 25,000 -0.01(-2.33%)
Feb 04, 2008 0.2050 0.2150 0.2050 0.2150 25,500 +0.00(+0.00%)
Feb 01, 2008 0.2050 0.2150 0.2050 0.2150 25,500 +0.01(+7.50%)
Jan 31, 2008 0.1800 0.2000 0.1800 0.2000 29,000 +0.02(+11.11%)
Jan 30, 2008 0.1950 0.1950 0.1800 0.1800 83,000 +0.00(+0.00%)
Jan 29, 2008 0.1950 0.1950 0.1800 0.1800 83,000 -0.02(-10.00%)
Jan 28, 2008 0.2100 0.2100 0.1900 0.2000 125,000 -0.01(-4.76%)
Jan 25, 2008 0.2400 0.2400 0.1950 0.2100 97,500 -0.02(-10.64%)
Jan 24, 2008 0.2050 0.2350 0.2050 0.2350 75,000 +0.03(+17.50%)
Jan 23, 2008 0.2000 0.2100 0.2000 0.2000 176,800 -0.02(-9.09%)
Jan 22, 2008 0.2750 0.2750 0.2050 0.2200 185,000 -0.06(-21.43%)
Jan 21, 2008 0.3100 0.3150 0.2600 0.2800 326,800 -0.05(-15.15%)
Jan 18, 2008 0.4100 0.4300 0.3300 0.3300 283,500 -0.07(-17.50%)
Jan 17, 2008 0.4000 0.4100 0.4000 0.4000 92,427 +0.00(+0.00%)
Jan 16, 2008 0.3800 0.4000 0.3750 0.4000 152,500 +0.00(+0.00%)
Jan 15, 2008 0.4100 0.4200 0.3800 0.4000 107,825 -0.01(-2.44%)
Jan 14, 2008 0.3900 0.4200 0.3900 0.4100 67,500 +0.05(+13.89%)
Jan 11, 2008 0.3800 0.3800 0.3600 0.3600 13,000 -0.02(-5.26%)
Jan 10, 2008 0.3800 0.3800 0.3500 0.3800 62,300 +0.03(+7.04%)
Jan 09, 2008 0.3500 0.3800 0.3500 0.3550 37,000 -0.01(-1.39%)
Jan 08, 2008 0.3900 0.4000 0.3500 0.3600 95,000 -0.03(-7.69%)
Jan 07, 2008 0.3900 0.4000 0.3800 0.3900 82,400 -0.02(-3.70%)
Jan 04, 2008 0.4050 0.4200 0.4000 0.4050 53,500 -0.00(-1.22%)
Jan 03, 2008 0.4000 0.4150 0.4000 0.4100 66,000 +0.01(+2.50%)
Jan 02, 2008 0.4100 0.4300 0.3900 0.4000 46,000 -0.01(-3.61%)
Jan 01, 2008 0.4150 0.4150 0.4150 0.4150 0 +0.00(+0.00%)
Dec 31, 2007 0.4250 0.4300 0.4150 0.4150 52,000 -0.03(-5.68%)
Dec 28, 2007 0.4300 0.4500 0.4200 0.4400 61,031 +0.01(+2.33%)
Dec 27, 2007 0.4300 0.4300 0.4300 0.4300 12,000 +0.03(+7.50%)
Dec 26, 2007 0.4100 0.4600 0.3950 0.4000 78,200 +0.00(+0.00%)
Dec 24, 2007 0.4100 0.4600 0.3950 0.4000 78,200 -0.01(-1.23%)
Dec 21, 2007 0.3700 0.4050 0.3500 0.4050 191,800 +0.04(+10.96%)
Dec 20, 2007 0.3450 0.3650 0.3450 0.3650 35,700 +0.02(+5.80%)
Dec 19, 2007 0.3300 0.3450 0.3200 0.3450 64,250 -0.01(-1.43%)
Dec 18, 2007 0.3400 0.3500 0.3400 0.3500 73,500 -0.01(-1.41%)
Dec 17, 2007 0.3600 0.3600 0.3350 0.3550 50,500 +0.00(+0.00%)
Dec 14, 2007 0.3600 0.3600 0.3350 0.3550 37,000 -0.02(-4.05%)
Dec 13, 2007 0.3500 0.3700 0.3500 0.3700 28,000 +0.02(+5.71%)
Dec 12, 2007 0.3400 0.3500 0.3300 0.3500 60,000 +0.01(+2.94%)
Dec 11, 2007 0.3400 0.3700 0.3300 0.3400 67,000 -0.02(-5.56%)
Dec 10, 2007 0.3200 0.3800 0.3200 0.3600 401,500 +0.10(+38.46%)
Dec 07, 2007 0.2800 0.2800 0.2500 0.2600 122,000 -0.03(-10.34%)
Dec 06, 2007 0.2300 0.2900 0.2300 0.2900 234,400 +0.06(+28.89%)
Dec 05, 2007 0.2200 0.2250 0.2200 0.2250 35,000 +0.02(+7.14%)
Dec 04, 2007 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.