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 +0.0100 (+22.22%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 9, 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 30, 2009 0.1800 0.1800 0.1600 0.1800 53,000 +0.02(+12.50%)
Sep 29, 2009 0.1600 0.1600 0.1600 0.1600 29,000 -0.01(-5.88%)
Sep 28, 2009 0.1650 0.1700 0.1650 0.1700 79,500 +0.00(+0.00%)
Sep 25, 2009 0.1500 0.1700 0.1500 0.1700 98,900 +0.02(+13.33%)
Sep 24, 2009 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 23, 2009 0.1550 0.1550 0.1500 0.1500 25,000 +0.00(+0.00%)
Sep 22, 2009 0.1500 0.1500 0.1500 0.1500 26,000 +0.00(+0.00%)
Sep 21, 2009 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 18, 2009 0.1500 0.1500 0.1500 0.1500 20,000 +0.00(+0.00%)
Sep 17, 2009 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 16, 2009 0.1200 0.1500 0.1200 0.1500 1,750 +0.02(+15.38%)
Sep 15, 2009 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 14, 2009 0.1300 0.1300 0.1300 0.1300 5,000 -0.02(-13.33%)
Sep 11, 2009 0.1600 0.1600 0.1500 0.1500 40,000 +0.01(+3.45%)
Sep 10, 2009 0.1400 0.1450 0.1400 0.1450 45,000 +0.00(+3.57%)
Sep 09, 2009 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 08, 2009 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 04, 2009 0.1400 0.1400 0.1400 0.1400 10,500 -0.01(-6.67%)
Sep 03, 2009 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 02, 2009 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 01, 2009 0.1500 0.1500 0.1500 0.1500 750 +0.00(+0.00%)
Aug 31, 2009 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 28, 2009 0.1500 0.1500 0.1500 0.1500 750 +0.03(+25.00%)
Aug 27, 2009 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Aug 26, 2009 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 25, 2009 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 24, 2009 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Aug 21, 2009 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Aug 20, 2009 0.1200 0.1200 0.1200 0.1200 5,000 -0.02(-11.11%)
Aug 19, 2009 0.1350 0.1350 0.1350 0.1350 10,000 +0.00(+0.00%)
Aug 18, 2009 0.1350 0.1350 0.1350 0.1350 10,000 +0.00(+0.00%)
Aug 17, 2009 0.1400 0.1400 0.1350 0.1350 54,000 -0.01(-10.00%)
Aug 14, 2009 0.1500 0.1500 0.1100 0.1500 40,000 +0.00(+0.00%)
Aug 13, 2009 0.1550 0.1550 0.1500 0.1500 70,000 -0.01(-6.25%)
Aug 12, 2009 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 11, 2009 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 10, 2009 0.1600 0.1600 0.1600 0.1600 10,000 -0.01(-5.88%)
Aug 07, 2009 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Aug 06, 2009 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Aug 05, 2009 0.1650 0.1750 0.1650 0.1700 34,500 +0.04(+30.77%)
Aug 04, 2009 0.1300 0.1300 0.1300 0.1300 3,000 +0.00(+0.00%)
Jul 31, 2009 0.1400 0.1400 0.1300 0.1300 70,000 -0.03(-18.75%)
Jul 30, 2009 0.1300 0.1600 0.1300 0.1600 90,800 +0.03(+23.08%)
Jul 29, 2009 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 28, 2009 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 27, 2009 0.1300 0.1300 0.1300 0.1300 20,000 +0.00(+0.00%)
Jul 24, 2009 0.1300 0.1300 0.1300 0.1300 20,000 +0.00(+0.00%)
Jul 23, 2009 0.1300 0.1300 0.1300 0.1300 20,000 +0.00(+0.00%)
Jul 22, 2009 0.1300 0.1300 0.1300 0.1300 20,000 +0.01(+8.33%)
Jul 21, 2009 0.1200 0.1200 0.1200 0.1200 500 -0.02(-11.11%)
Jul 20, 2009 0.1300 0.1350 0.1300 0.1350 3,300 +0.04(+35.00%)
Jul 17, 2009 0.1000 0.1300 0.1000 0.1000 329 -0.03(-23.08%)
Jul 16, 2009 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 15, 2009 0.1100 0.1300 0.1100 0.1300 58,000 +0.02(+18.18%)
Jul 14, 2009 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+0.00%)
Jul 13, 2009 0.1150 0.1150 0.1100 0.1100 18,000 +0.00(+0.00%)
Jul 10, 2009 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 09, 2009 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 08, 2009 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 07, 2009 0.1100 0.1100 0.1100 0.1100 50,000 -0.02(-15.38%)
Jul 06, 2009 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 03, 2009 0.1300 0.1300 0.1200 0.1300 82,000 -0.01(-3.70%)
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.