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 (%)
Dec 31, 2008 0.0600 0.0900 0.0600 0.0600 171,000 +0.00(+9.09%)
Dec 30, 2008 0.0550 0.0550 0 +0.00(+0.00%)
Dec 29, 2008 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Dec 24, 2008 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 23, 2008 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+10.00%)
Dec 22, 2008 0.0500 0.0500 0 +0.00(+0.00%)
Dec 19, 2008 0.0500 0.0500 0.0500 0.0500 70,000 +0.00(+0.00%)
Dec 18, 2008 0.0550 0.0550 0.0500 0.0500 55,000 +0.01(+11.11%)
Dec 17, 2008 0.0450 0.0450 0 +0.00(+0.00%)
Dec 16, 2008 0.0450 0.0450 0 +0.00(+0.00%)
Dec 15, 2008 0.0450 0.0450 0 +0.00(+0.00%)
Dec 12, 2008 0.0450 0.0450 0.0450 0.0450 37,000 +0.00(+12.50%)
Dec 11, 2008 0.0400 0.0400 0 +0.00(+0.00%)
Dec 10, 2008 0.0450 0.0450 0.0400 0.0400 375,000 -0.01(-20.00%)
Dec 09, 2008 0.0600 0.0600 0.0500 0.0500 109,000 -0.02(-28.57%)
Dec 08, 2008 0.0700 0.0700 0 +0.00(+0.00%)
Dec 05, 2008 0.0700 0.0700 0.0700 0.0700 7,000 +0.01(+16.67%)
Dec 04, 2008 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 03, 2008 0.0600 0.0600 0 +0.00(+0.00%)
Dec 02, 2008 0.0600 0.0600 0.0600 0.0600 40,000 +0.00(+0.00%)
Dec 01, 2008 0.0600 0.0600 0 +0.00(+0.00%)
Nov 28, 2008 0.0600 0.0600 0 +0.00(+0.00%)
Nov 27, 2008 0.0700 0.0700 0.0600 0.0600 101,000 -0.01(-14.29%)
Nov 26, 2008 0.0700 0.0700 0 +0.00(+0.00%)
Nov 25, 2008 0.0650 0.0700 0.0650 0.0700 113,000 +0.00(+0.00%)
Nov 24, 2008 0.0700 0.0700 0.0700 0.0700 17,000 +0.00(+0.00%)
Nov 21, 2008 0.0700 0.0700 0.0700 0.0700 58,000 +0.00(+0.00%)
Nov 20, 2008 0.0700 0.0700 0 +0.00(+0.00%)
Nov 19, 2008 0.0700 0.0700 0 +0.00(+0.00%)
Nov 18, 2008 0.0800 0.0800 0.0700 0.0700 50,000 -0.01(-12.50%)
Nov 17, 2008 0.0800 0.0800 0 +0.00(+0.00%)
Nov 14, 2008 0.0800 0.0800 0 +0.00(+0.00%)
Nov 13, 2008 0.0850 0.0850 0.0800 0.0800 35,000 -0.01(-5.88%)
Nov 12, 2008 0.0850 0.0850 0.0850 0.0850 146,500 +0.00(+0.00%)
Nov 11, 2008 0.0850 0.0850 0 +0.00(+0.00%)
Nov 10, 2008 0.0850 0.0850 0.0850 0.0850 57,000 +0.00(+0.00%)
Nov 07, 2008 0.1000 0.1000 0.0850 0.0850 120,000 -0.00(-5.56%)
Nov 06, 2008 0.0900 0.0900 0.0850 0.0900 130,000 +0.00(+0.00%)
Nov 05, 2008 0.0950 0.0950 0.0900 0.0900 90,000 +0.00(+5.88%)
Nov 04, 2008 0.0850 0.0850 0 +0.00(+0.00%)
Nov 03, 2008 0.0850 0.0850 0 +0.00(+0.00%)
Oct 31, 2008 0.0850 0.0850 0.0850 0.0850 12,000 -0.03(-26.09%)
Oct 30, 2008 0.1000 0.1150 0.0850 0.1150 68,000 +0.01(+4.55%)
Oct 29, 2008 0.1100 0.1100 0 +0.00(+0.00%)
Oct 28, 2008 0.1100 0.1100 0 +0.00(+0.00%)
Oct 27, 2008 0.0800 0.1100 0.0800 0.1100 3,000 +0.03(+37.50%)
Oct 24, 2008 0.0900 0.0900 0.0800 0.0800 11,700 +0.01(+14.29%)
Oct 23, 2008 0.0950 0.0950 0.0700 0.0700 618,000 -0.03(-30.00%)
Oct 22, 2008 0.1000 0.1000 0.1000 0.1000 175,000 +0.00(+0.00%)
Oct 21, 2008 0.1000 0.1000 0.0950 0.1000 125,000 -0.00(-4.76%)
Oct 20, 2008 0.1100 0.1100 0.1000 0.1050 46,000 +0.00(+5.00%)
Oct 17, 2008 0.1000 0.1000 0 +0.00(+0.00%)
Oct 16, 2008 0.1200 0.1200 0.1000 0.1000 191,000 -0.01(-13.04%)
Oct 15, 2008 0.1200 0.1300 0.1000 0.1150 91,000 -0.03(-23.33%)
Oct 14, 2008 0.1300 0.1500 0.0950 0.1500 40,000 +0.05(+57.89%)
Oct 10, 2008 0.1050 0.1050 0.0700 0.0950 40,000 -0.01(-9.52%)
Oct 09, 2008 0.1050 0.1050 0 -0.03(-19.23%)
Oct 08, 2008 0.1300 0.1300 0.1300 0.1300 12,000 -0.01(-7.14%)
Oct 07, 2008 0.1400 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Oct 06, 2008 0.1200 0.1450 0.1000 0.1450 10,000 +0.04(+45.00%)
Oct 03, 2008 0.1000 0.1000 0 +0.00(+0.00%)
Oct 02, 2008 0.1200 0.1200 0.1000 0.1000 126,800 -0.02(-20.00%)
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.