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 UNCHANGED
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 (%)
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%)
Oct 02, 2017 0.1000 0.1100 0.1000 0.1050 317,500 -0.01(-4.55%)
Sep 29, 2017 0.1100 0.1100 0.1100 0.1100 36,500 +0.00(+0.00%)
Sep 28, 2017 0.1150 0.1200 0.1100 0.1100 259,400 +0.00(+0.00%)
Sep 27, 2017 0.1050 0.1100 0.1000 0.1100 246,000 +0.01(+4.76%)
Sep 26, 2017 0.1200 0.1200 0.1000 0.1050 150,000 -0.01(-12.50%)
Sep 25, 2017 0.1350 0.1350 0.1150 0.1200 162,500 -0.02(-11.11%)
Sep 22, 2017 0.1150 0.1350 0.1150 0.1350 67,500 +0.03(+22.73%)
Sep 21, 2017 0.1200 0.1200 0.1100 0.1100 175,000 -0.01(-8.33%)
Sep 20, 2017 0.1250 0.1250 0.1200 0.1200 129,500 -0.02(-11.11%)
Sep 19, 2017 0.1300 0.1400 0.1300 0.1350 94,000 +0.01(+3.85%)
Sep 18, 2017 0.1400 0.1400 0.1300 0.1300 17,000 -0.02(-13.33%)
Sep 15, 2017 0.1250 0.1500 0.1200 0.1500 343,000 +0.02(+15.38%)
Sep 14, 2017 0.1200 0.1300 0.1150 0.1300 165,000 +0.01(+8.33%)
Sep 13, 2017 0.1200 0.1250 0.1150 0.1200 249,000 +0.00(+0.00%)
Sep 12, 2017 0.1200 0.1300 0.1150 0.1200 313,000 +0.00(+0.00%)
Sep 11, 2017 0.1100 0.1300 0.1100 0.1200 308,800 +0.01(+9.09%)
Sep 08, 2017 0.1100 0.1150 0.1100 0.1100 352,000 +0.01(+4.76%)
Sep 07, 2017 0.1100 0.1100 0.1050 0.1050 75,500 +0.00(+0.00%)
Sep 06, 2017 0.1150 0.1150 0.1050 0.1050 154,000 -0.01(-4.55%)
Sep 05, 2017 0.1300 0.1300 0.1100 0.1100 57,500 -0.02(-15.38%)
Sep 01, 2017 0.0950 0.1300 0.0950 0.1300 447,000 +0.04(+36.84%)
Aug 31, 2017 0.0950 0.0950 0.0900 0.0950 105,000 +0.00(+0.00%)
Aug 30, 2017 0.0950 0.0950 0.0900 0.0950 267,550 -0.01(-5.00%)
Aug 29, 2017 0.1000 0.1000 0.1000 0.1000 46,500 -0.01(-9.09%)
Aug 28, 2017 0.1100 0.1100 0.1100 0.1100 4,000 +0.01(+10.00%)
Aug 24, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 21, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 17, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 16, 2017 0.0950 0.1000 0.0850 0.1000 73,500 +0.01(+5.26%)
Aug 15, 2017 0.0950 0.0950 0.0950 0.0950 5,000 +0.01(+11.76%)
Aug 11, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Aug 10, 2017 0.0850 0.0850 0.0850 0.0850 20,000 +0.00(+0.00%)
Aug 08, 2017 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Aug 04, 2017 0.0900 0.0950 0.0900 0.0950 20,300 +0.00(+0.00%)
Aug 03, 2017 0.0950 0.0950 0.0950 0.0950 5,000 +0.00(+0.00%)
Aug 02, 2017 0.0950 0.0950 0.0900 0.0950 59,000 +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.