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 -0.0050 (-10.00%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 17, 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 (%)
Sep 26, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 25, 2018 0.0200 0.0200 0.0200 0.0200 106,000 +0.00(+0.00%)
Sep 24, 2018 0.0200 0.0200 0.0200 0.0200 18,000 +0.00(+0.00%)
Sep 13, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 10, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 07, 2018 0.0200 0.0200 0.0200 0.0200 20,000 +0.00(+0.00%)
Aug 24, 2018 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Aug 23, 2018 0.0250 0.0250 0.0250 0.0250 39,000 +0.00(+0.00%)
Aug 22, 2018 0.0250 0.0250 0.0250 0.0250 100,000 +0.00(+0.00%)
Aug 21, 2018 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
Aug 16, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 14, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 07, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 01, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 31, 2018 0.0250 0.0250 0.0250 0.0250 2,000 +0.00(+0.00%)
Jul 17, 2018 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jul 06, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 28, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 25, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 21, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 19, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 14, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 12, 2018 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jun 07, 2018 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jun 05, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 01, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 31, 2018 0.0300 0.0300 0.0300 0.0300 120,000 -0.01(-25.00%)
May 25, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
May 24, 2018 0.0350 0.0350 0.0350 0.0350 46,000 +0.00(+0.00%)
May 22, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 15, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 10, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
May 04, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Apr 30, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Apr 27, 2018 0.0400 0.0400 0.0400 0.0400 205,000 +0.00(+14.29%)
Apr 23, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Apr 19, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Apr 18, 2018 0.0350 0.0350 0.0350 0.0350 7,000 +0.00(+0.00%)
Apr 17, 2018 0.0350 0.0350 0.0350 0.0350 100,000 -0.00(-12.50%)
Apr 16, 2018 0.0400 0.0400 0.0400 0.0400 24,000 +0.00(+14.29%)
Apr 12, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 11, 2018 0.0350 0.0350 0.0350 0.0350 50,000 +0.00(+0.00%)
Apr 05, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 03, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 02, 2018 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Mar 29, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 28, 2018 0.0350 0.0350 0.0350 0.0350 44,000 +0.00(+0.00%)
Mar 27, 2018 0.0350 0.0350 0.0350 0.0350 3,000 +0.00(+0.00%)
Mar 26, 2018 0.0350 0.0350 0.0350 0.0350 135,000 +0.00(+0.00%)
Mar 23, 2018 0.0350 0.0350 0.0350 0.0350 144,000 -0.00(-12.50%)
Mar 22, 2018 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Mar 19, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Mar 13, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 12, 2018 0.0450 0.0450 0.0350 0.0350 514,000 -0.00(-12.50%)
Mar 09, 2018 0.0400 0.0400 0.0400 0.0400 1,000 -0.00(-11.11%)
Mar 07, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 06, 2018 0.0450 0.0450 0.0400 0.0450 41,022 -0.01(-10.00%)
Mar 05, 2018 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+11.11%)
Mar 02, 2018 0.0500 0.0500 0.0450 0.0450 35,000 -0.01(-10.00%)
Mar 01, 2018 0.0450 0.0500 0.0450 0.0500 137,836 +0.01(+11.11%)
Feb 28, 2018 0.0450 0.0450 0.0450 0.0450 30,000 +0.00(+0.00%)
Feb 27, 2018 0.0450 0.0450 0.0450 0.0450 22,000 +0.00(+0.00%)
Feb 26, 2018 0.0400 0.0450 0.0400 0.0450 21,040 +0.00(+0.00%)
Feb 23, 2018 0.0450 0.0450 0.0450 0.0450 66,000 +0.00(+0.00%)
Feb 22, 2018 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Feb 21, 2018 0.0450 0.0450 0.0450 0.0450 4,200 +0.00(+0.00%)
Feb 20, 2018 0.0450 0.0450 0.0450 0.0450 119,000 +0.00(+0.00%)
Feb 16, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Feb 14, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Feb 13, 2018 0.0450 0.0450 0.0450 0.0450 12,000 +0.00(+0.00%)
Feb 12, 2018 0.0450 0.0450 0.0450 0.0450 123,000 +0.00(+0.00%)
Feb 09, 2018 0.0450 0.0450 0.0450 0.0450 181,500 +0.00(+0.00%)
Feb 08, 2018 0.0450 0.0450 0.0450 0.0450 242,000 +0.00(+0.00%)
Feb 07, 2018 0.0500 0.0500 0.0450 0.0450 53,000 -0.01(-10.00%)
Feb 05, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 02, 2018 0.0500 0.0500 0.0500 0.0500 68,500 +0.00(+0.00%)
Feb 01, 2018 0.0500 0.0500 0.0500 0.0500 9,000 +0.00(+0.00%)
Jan 31, 2018 0.0500 0.0500 0.0450 0.0500 137,000 -0.00(-9.09%)
Jan 30, 2018 0.0550 0.0550 0.0550 0.0550 24,000 +0.00(+10.00%)
Jan 29, 2018 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.00%)
Jan 26, 2018 0.0500 0.0550 0.0500 0.0500 38,000 -0.00(-9.09%)
Jan 24, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jan 23, 2018 0.0450 0.0500 0.0450 0.0500 67,500 +0.01(+11.11%)
Jan 22, 2018 0.0450 0.0450 0.0450 0.0450 15,000 +0.00(+0.00%)
Jan 19, 2018 0.0450 0.0450 0.0450 0.0450 12,000 +0.00(+0.00%)
Jan 18, 2018 0.0450 0.0450 0.0450 0.0450 104,500 +0.00(+0.00%)
Jan 17, 2018 0.0450 0.0450 0.0450 0.0450 387,000 +0.00(+0.00%)
Jan 16, 2018 0.0450 0.0450 0.0450 0.0450 935,000 -0.01(-10.00%)
Jan 15, 2018 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Jan 11, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jan 10, 2018 0.0450 0.0450 0.0450 0.0450 31,000 -0.01(-10.00%)
Jan 05, 2018 0.0500 0.0500 0.0500 200 +0.00(+0.00%)
Jan 04, 2018 0.0500 0.0500 0.0500 0.0500 170,000 +0.01(+11.11%)
Jan 03, 2018 0.0450 0.0450 0.0450 0.0450 22,500 +0.00(+0.00%)
Jan 02, 2018 0.0500 0.0500 0.0450 0.0450 35,000 -0.01(-10.00%)
Dec 28, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 27, 2017 0.0500 0.0500 0.0500 0.0500 108,000 +0.01(+11.11%)
Dec 22, 2017 0.0450 0.0500 0.0450 0.0450 80,000 +0.00(+0.00%)
Dec 21, 2017 0.0450 0.0450 0.0450 0.0450 60,000 +0.00(+0.00%)
Dec 20, 2017 0.0450 0.0450 0.0450 0.0450 80,000 +0.00(+12.50%)
Dec 18, 2017 0.0400 0.0400 0.0400 550 -0.00(-11.11%)
Dec 15, 2017 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Dec 14, 2017 0.0450 0.0450 0.0450 0.0450 106,500 +0.00(+0.00%)
Dec 13, 2017 0.0450 0.0450 0.0450 0.0450 229,500 +0.00(+0.00%)
Dec 12, 2017 0.0450 0.0450 0.0450 0.0450 177,500 +0.00(+0.00%)
Dec 11, 2017 0.0450 0.0450 0.0450 0.0450 5,000 -0.01(-10.00%)
Dec 08, 2017 0.0500 0.0500 0.0500 0.0500 10,000 -0.00(-9.09%)
Dec 07, 2017 0.0550 0.0550 0.0550 0.0550 18,000 +0.00(+0.00%)
Dec 06, 2017 0.0550 0.0550 0.0550 0.0550 88,000 +0.01(+22.22%)
Dec 05, 2017 0.0550 0.0550 0.0450 0.0450 17,900 -0.01(-10.00%)
Dec 04, 2017 0.0500 0.0500 0.0500 0.0500 6,000 +0.00(+0.00%)
Dec 01, 2017 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+11.11%)
Nov 30, 2017 0.0500 0.0550 0.0450 0.0450 40,200 -0.01(-10.00%)
Nov 29, 2017 0.0550 0.0550 0.0500 0.0500 60,200 -0.00(-9.09%)
Nov 28, 2017 0.0500 0.0550 0.0500 0.0550 48,500 +0.01(+22.22%)
Nov 24, 2017 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Nov 23, 2017 0.0550 0.0550 0.0550 0.0550 164,500 +0.00(+0.00%)
Nov 22, 2017 0.0600 0.0600 0.0550 0.0550 23,483 -0.00(-8.33%)
Nov 20, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 17, 2017 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+9.09%)
Nov 15, 2017 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Nov 14, 2017 0.0650 0.0650 0.0600 0.0600 145,500 -0.01(-14.29%)
Nov 13, 2017 0.0700 0.0700 0.0700 0.0700 4,000 +0.01(+7.69%)
Nov 10, 2017 0.0700 0.0700 0.0650 0.0650 37,300 -0.01(-7.14%)
Nov 09, 2017 0.0600 0.0700 0.0600 0.0700 187,000 +0.00(+0.00%)
Nov 08, 2017 0.0700 0.0700 0.0650 0.0700 43,100 +0.00(+0.00%)
Nov 07, 2017 0.0600 0.0700 0.0600 0.0700 54,000 +0.00(+0.00%)
Nov 06, 2017 0.0600 0.0700 0.0600 0.0700 177,000 +0.01(+7.69%)
Nov 03, 2017 0.0600 0.0650 0.0600 0.0650 73,000 +0.01(+18.18%)
Nov 02, 2017 0.0650 0.0650 0.0550 0.0550 406,000 -0.01(-15.38%)
Nov 01, 2017 0.0650 0.0650 0.0600 0.0650 47,000 +0.00(+0.00%)
Oct 31, 2017 0.0750 0.0750 0.0600 0.0650 73,000 -0.01(-7.14%)
Oct 30, 2017 0.1050 0.1050 0.0500 0.0700 883,100 -0.04(-39.13%)
Oct 27, 2017 0.1100 0.1200 0.1100 0.1150 114,000 +0.01(+4.55%)
Oct 26, 2017 0.1000 0.1150 0.1000 0.1100 665,500 +0.01(+10.00%)
Oct 25, 2017 0.1000 0.1000 0.1000 0.1000 20,000 -0.00(-4.76%)
Oct 24, 2017 0.0900 0.1050 0.0900 0.1050 102,000 +0.01(+16.67%)
Oct 23, 2017 0.0900 0.0900 0.0850 0.0900 32,910 +0.00(+0.00%)
Oct 20, 2017 0.0950 0.0950 0.0900 0.0900 48,000 +0.00(+0.00%)
Oct 17, 2017 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Oct 16, 2017 0.0950 0.1050 0.0950 0.1000 117,400 +0.00(+0.00%)
Oct 13, 2017 0.0950 0.1000 0.0950 0.1000 100,000 +0.01(+5.26%)
Oct 11, 2017 0.0950 0.0950 0.0950 400 -0.01(-5.00%)
Oct 10, 2017 0.1050 0.1050 0.1000 0.1000 123,850 -0.00(-4.76%)
Oct 06, 2017 0.1000 0.1100 0.1000 0.1050 304,900 +0.00(+0.00%)
Oct 05, 2017 0.1100 0.1100 0.1050 0.1050 115,500 -0.01(-8.70%)
Oct 04, 2017 0.1000 0.1250 0.1000 0.1150 261,000 +0.02(+21.05%)
Oct 03, 2017 0.0900 0.1000 0.0900 0.0950 118,000 -0.01(-9.52%)
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.