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

Cariboo Rose Resources Ltd (TSV: CRB )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 10:52 AM EDT, May 1, 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 (%)
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%)
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%)
Aug 01, 2017 0.0950 0.1000 0.0900 0.0950 71,800 +0.01(+5.56%)
Jul 31, 2017 0.0950 0.0950 0.0900 0.0900 29,500 -0.01(-10.00%)
Jul 27, 2017 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Jul 26, 2017 0.1050 0.1050 0.1000 0.1050 63,000 +0.01(+10.53%)
Jul 25, 2017 0.0950 0.0950 0.0950 0.0950 37,000 +0.00(+0.00%)
Jul 24, 2017 0.0950 0.0950 0.0900 0.0950 56,000 +0.00(+0.00%)
Jul 21, 2017 0.0850 0.0950 0.0800 0.0950 88,000 +0.01(+18.75%)
Jul 20, 2017 0.0800 0.0800 0.0800 0.0800 84,000 +0.00(+0.00%)
Jul 19, 2017 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Jul 18, 2017 0.0800 0.0800 0.0800 0.0800 48,000 -0.01(-5.88%)
Jul 17, 2017 0.0850 0.0850 0.0850 0.0850 15,000 +0.00(+0.00%)
Jul 14, 2017 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
Jul 13, 2017 0.0850 0.0850 0.0850 0.0850 10,000 -0.00(-5.56%)
Jul 12, 2017 0.0850 0.0900 0.0850 0.0900 17,000 +0.00(+0.00%)
Jul 11, 2017 0.0900 0.0900 0.0900 0.0900 2,000 -0.01(-5.26%)
Jul 10, 2017 0.0950 0.0950 0.0950 0.0950 15,000 -0.01(-9.52%)
Jul 03, 2017 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 28, 2017 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Jun 20, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 19, 2017 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Jun 14, 2017 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Jun 13, 2017 0.1050 0.1050 0.1050 0.1050 1,450 -0.01(-4.55%)
Jun 12, 2017 0.1100 0.1100 0.1100 0.1100 8,000 +0.01(+10.00%)
Jun 07, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 06, 2017 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Jun 05, 2017 0.1000 0.1000 0.1000 0.1000 10,000 -0.01(-9.09%)
Jun 02, 2017 0.1100 0.1100 0.1100 0.1100 500 +0.00(+0.00%)
Jun 01, 2017 0.1100 0.1100 0.1100 0.1100 2,000 +0.01(+10.00%)
May 31, 2017 0.1100 0.1100 0.1000 0.1000 185,000 -0.01(-9.09%)
May 30, 2017 0.1100 0.1100 0.1100 0.1100 2,500 -0.01(-4.35%)
May 26, 2017 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
May 19, 2017 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
May 18, 2017 0.1150 0.1150 0.1150 0.1150 2,500 -0.00(-4.17%)
May 17, 2017 0.1200 0.1200 0.1200 0.1200 500 -0.01(-7.69%)
May 16, 2017 0.1300 0.1300 0.1200 0.1300 160,000 +0.03(+23.81%)
May 11, 2017 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
May 10, 2017 0.1200 0.1200 0.1000 0.1050 256,000 -0.02(-16.00%)
May 08, 2017 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
May 03, 2017 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Apr 28, 2017 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Apr 25, 2017 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Apr 21, 2017 0.1400 0.1400 0.1400 0 -0.01(-9.68%)
Apr 19, 2017 0.1550 0.1550 0.1550 0 +0.02(+14.81%)
Apr 17, 2017 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
Apr 13, 2017 0.1450 0.1450 0.1450 0.1450 5,000 +0.00(+0.00%)
Apr 12, 2017 0.1300 0.1450 0.1300 0.1450 33,500 +0.01(+11.54%)
Apr 06, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Apr 04, 2017 0.1300 0.1300 0.1300 214 +0.00(+0.00%)
Apr 03, 2017 0.1300 0.1300 0.1300 0.1300 26,000 -0.01(-7.14%)
Mar 31, 2017 0.1400 0.1400 0.1350 0.1400 28,150 +0.00(+0.00%)
Mar 29, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Mar 28, 2017 0.1400 0.1400 0.1400 0.1400 4,000 -0.00(-3.45%)
Mar 27, 2017 0.1450 0.1450 0.1450 0.1450 6,000 +0.00(+0.00%)
Mar 23, 2017 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Mar 22, 2017 0.1500 0.1500 0.1500 0.1500 32,500 +0.00(+0.00%)
Mar 21, 2017 0.1500 0.1500 0.1500 0.1500 9,503 +0.00(+0.00%)
Mar 20, 2017 0.1400 0.1500 0.1400 0.1500 68,000 +0.01(+7.14%)
Mar 17, 2017 0.1400 0.1400 0.1400 0.1400 1,000 +0.01(+3.70%)
Mar 16, 2017 0.1400 0.1400 0.1350 0.1350 5,000 +0.00(+0.00%)
Mar 15, 2017 0.1450 0.1550 0.1350 0.1350 23,000 -0.01(-3.57%)
Mar 14, 2017 0.1550 0.1550 0.1400 0.1400 34,000 -0.02(-12.50%)
Mar 13, 2017 0.1600 0.1600 0.1600 0.1600 12,000 +0.00(+0.00%)
Mar 10, 2017 0.1650 0.1650 0.1600 0.1600 8,000 -0.01(-5.88%)
Mar 08, 2017 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Mar 07, 2017 0.1950 0.1950 0.1650 0.1650 52,500 -0.03(-15.38%)
Mar 06, 2017 0.2000 0.2000 0.1950 0.1950 35,000 -0.01(-4.88%)
Mar 03, 2017 0.2050 0.2050 0.2050 0.2050 25,000 +0.01(+5.13%)
Mar 02, 2017 0.1950 0.1950 0.1950 0.1950 2,000 +0.00(+0.00%)
Feb 27, 2017 0.1950 0.1950 0.1950 0 -0.02(-9.30%)
Feb 23, 2017 0.2150 0.2150 0.2150 375 +0.01(+2.38%)
Feb 22, 2017 0.2100 0.2100 0.2100 0.2100 65,100 +0.01(+2.44%)
Feb 21, 2017 0.2350 0.2350 0.1950 0.2050 42,400 -0.01(-4.65%)
Feb 17, 2017 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Feb 16, 2017 0.2300 0.2300 0.2150 0.2150 55,000 -0.02(-6.52%)
Feb 15, 2017 0.2350 0.2350 0.2300 0.2300 30,100 -0.01(-4.17%)
Feb 14, 2017 0.2400 0.2450 0.2400 0.2400 131,000 +0.01(+2.13%)
Feb 13, 2017 0.2150 0.2350 0.2150 0.2350 82,000 +0.01(+6.82%)
Feb 10, 2017 0.2200 0.2250 0.2200 0.2200 63,000 -0.01(-2.22%)
Feb 09, 2017 0.2150 0.2250 0.2150 0.2250 53,500 +0.04(+18.42%)
Feb 08, 2017 0.1800 0.1900 0.1800 0.1900 16,322 +0.02(+8.57%)
Feb 07, 2017 0.2000 0.2000 0.1750 0.1750 32,100 -0.03(-14.63%)
Feb 06, 2017 0.2050 0.2050 0.2050 0.2050 21,000 -0.02(-8.89%)
Feb 03, 2017 0.2200 0.2250 0.2200 0.2250 14,000 +0.01(+4.65%)
Feb 02, 2017 0.2100 0.2150 0.2100 0.2150 20,000 +0.01(+7.50%)
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.