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

Cariboo Rose Resources Ltd (TSV: CRB )

0.0450 -0.0100 (-18.18%)
Streaming Delayed Price Updated: 1:04 PM EDT, May 8, 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 (%)
May 24, 2011 0.3000 0.3200 0.3000 0.3150 31,100 -0.03(-7.35%)
May 20, 2011 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
May 19, 2011 0.3300 0.3400 0.3000 0.3400 45,550 +0.02(+4.62%)
May 18, 2011 0.2850 0.3500 0.2850 0.3250 106,300 +0.04(+16.07%)
May 17, 2011 0.2750 0.2800 0.2750 0.2800 7,000 +0.00(+0.00%)
May 16, 2011 0.2750 0.2800 0.2750 0.2800 25,000 +0.00(+0.00%)
May 13, 2011 0.2800 0.2800 0.2800 0.2800 10,000 +0.01(+3.70%)
May 12, 2011 0.2500 0.2700 0.2500 0.2700 31,875 +0.02(+8.00%)
May 11, 2011 0.2500 0.2500 0.2500 0.2500 81,000 -0.01(-3.85%)
May 10, 2011 0.2600 0.2600 0.2600 0.2600 28,600 +0.00(+0.00%)
May 09, 2011 0.2600 0.2600 0.2600 0.2600 15,000 +0.00(+0.00%)
May 06, 2011 0.2650 0.2650 0.2600 0.2600 26,000 -0.01(-1.89%)
May 05, 2011 0.2800 0.2900 0.2650 0.2650 101,000 -0.02(-8.62%)
May 04, 2011 0.2900 0.2900 0.2900 0.2900 16,000 +0.01(+5.45%)
May 03, 2011 0.2900 0.2900 0.2750 0.2750 66,500 -0.01(-5.17%)
May 02, 2011 0.3000 0.2900 0.2900 0.2900 50,000 +0.00(+0.00%)
Apr 29, 2011 0.2750 0.2900 0.2700 0.2900 109,000 +0.01(+3.57%)
Apr 28, 2011 0.2800 0.2800 0.2800 0.2800 25,400 +0.02(+7.69%)
Apr 27, 2011 0.2650 0.2650 0.2600 0.2600 21,500 -0.01(-1.89%)
Apr 26, 2011 0.2700 0.2700 0.2650 0.2650 43,000 -0.02(-5.36%)
Apr 25, 2011 0.2800 0.2800 0.2500 0.2800 31,000 -0.01(-5.08%)
Apr 21, 2011 0.2300 0.2950 0.2300 0.2950 97,000 +0.06(+28.26%)
Apr 20, 2011 0.2300 0.2300 0.2300 0.2300 5,000 +0.00(+0.00%)
Apr 19, 2011 0.2300 0.2300 0.2300 0.2300 151,000 +0.01(+4.55%)
Apr 18, 2011 0.2200 0.2200 0.2200 0.2200 1,000 +0.00(+0.00%)
Apr 15, 2011 0.2200 0.2200 0.2200 0.2200 5,000 +0.01(+2.33%)
Apr 14, 2011 0.2100 0.2150 0.2100 0.2150 10,000 -0.04(-14.00%)
Apr 13, 2011 0.2500 0.2500 0.2500 0.2500 2,000 +0.00(+0.00%)
Apr 12, 2011 0.2500 0.2500 0.2500 0.2500 10,000 +0.01(+4.17%)
Apr 11, 2011 0.2200 0.2400 0.2100 0.2400 15,000 +0.01(+4.35%)
Apr 08, 2011 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Apr 07, 2011 0.2250 0.2300 0.2250 0.2300 8,500 +0.01(+4.55%)
Apr 06, 2011 0.1900 0.2200 0.1900 0.2200 94,500 +0.04(+18.92%)
Apr 05, 2011 0.1850 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Apr 04, 2011 0.1850 0.1850 0.1850 0.1850 500 -0.03(-13.95%)
Apr 01, 2011 0.2150 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Mar 31, 2011 0.2150 0.2150 0.2150 0.2150 8,000 -0.01(-2.27%)
Mar 30, 2011 0.2200 0.2200 0.2200 0.2200 950 +0.03(+15.79%)
Mar 29, 2011 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Mar 28, 2011 0.1900 0.1900 0.1900 0.1900 2,000 -0.02(-9.52%)
Mar 25, 2011 0.2100 0.2100 0.2100 0.2100 10,000 +0.00(+0.00%)
Mar 24, 2011 0.2100 0.2200 0.2100 0.2100 100,400 -0.01(-4.55%)
Mar 23, 2011 0.1900 0.2200 0.1900 0.2200 52,000 +0.05(+29.41%)
Mar 22, 2011 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Mar 21, 2011 0.1700 0.1700 0.1700 0.1700 33,000 +0.00(+0.00%)
Mar 18, 2011 0.1700 0.1700 0.1700 0.1700 10,000 +0.00(+0.00%)
Mar 17, 2011 0.1700 0.1700 0.1700 0.1700 10,000 +0.00(+0.00%)
Mar 16, 2011 0.1700 0.1700 0.1700 0.1700 10,000 +0.00(+0.00%)
Mar 15, 2011 0.1750 0.1800 0.1700 0.1700 40,500 -0.00(-2.86%)
Mar 14, 2011 0.1750 0.1750 0.1750 0.1750 1,000 +0.00(+0.00%)
Mar 11, 2011 0.1750 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Mar 10, 2011 0.1800 0.1800 0.1750 0.1750 40,000 -0.01(-2.78%)
Mar 09, 2011 0.1850 0.1850 0.1800 0.1800 39,800 -0.02(-12.20%)
Mar 08, 2011 0.2050 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Mar 07, 2011 0.2050 0.2050 0.2050 0.2050 10,000 +0.01(+5.13%)
Mar 04, 2011 0.1950 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Mar 03, 2011 0.1950 0.1950 0.1950 0.1950 5,000 +0.00(+0.00%)
Mar 02, 2011 0.1900 0.1950 0.1900 0.1950 55,000 +0.01(+5.41%)
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.