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

Cariboo Rose Resources Ltd (TSV: CRB )

0.0500 +0.0100 (+25.00%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 16, 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 (%)
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%)
Feb 01, 2017 0.2150 0.2150 0.2000 0.2000 65,000 -0.02(-11.11%)
Jan 31, 2017 0.2500 0.2500 0.2250 0.2250 79,122 -0.02(-10.00%)
Jan 30, 2017 0.2500 0.2500 0.2500 0.2500 131,100 +0.00(+0.00%)
Jan 27, 2017 0.2400 0.2500 0.2250 0.2500 25,300 +0.05(+21.95%)
Jan 26, 2017 0.2100 0.2100 0.2050 0.2050 24,000 -0.01(-2.38%)
Jan 25, 2017 0.2200 0.2200 0.2100 0.2100 15,000 -0.02(-10.64%)
Jan 24, 2017 0.2200 0.2350 0.2200 0.2350 35,000 -0.01(-4.08%)
Jan 23, 2017 0.2500 0.2500 0.2450 0.2450 14,550 -0.01(-2.00%)
Jan 20, 2017 0.2200 0.2500 0.2000 0.2500 172,800 +0.05(+28.21%)
Jan 19, 2017 0.1850 0.1950 0.1800 0.1950 36,000 -0.01(-4.88%)
Jan 18, 2017 0.2050 0.2050 0.2050 0.2050 5,000 +0.02(+10.81%)
Jan 17, 2017 0.2000 0.2000 0.1850 0.1850 16,989 -0.02(-9.76%)
Jan 16, 2017 0.2200 0.2200 0.2050 0.2050 4,750 -0.03(-10.87%)
Jan 13, 2017 0.2300 0.2400 0.2300 0.2300 35,000 +0.01(+2.22%)
Jan 12, 2017 0.2000 0.2300 0.2000 0.2250 20,000 -0.01(-2.17%)
Jan 11, 2017 0.2250 0.2300 0.2250 0.2300 7,000 -0.01(-4.17%)
Jan 10, 2017 0.2450 0.2500 0.1900 0.2400 142,500 +0.01(+4.35%)
Jan 09, 2017 0.2300 0.2300 0.2300 0.2300 30,000 +0.00(+0.00%)
Jan 06, 2017 0.2000 0.2300 0.2000 0.2300 50,722 +0.05(+24.32%)
Jan 05, 2017 0.1900 0.2000 0.1850 0.1850 185,000 +0.01(+2.78%)
Jan 04, 2017 0.1800 0.1800 0.1800 0.1800 94,000 -0.01(-5.26%)
Jan 03, 2017 0.1850 0.1900 0.1850 0.1900 10,000 +0.01(+5.56%)
Dec 29, 2016 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Dec 23, 2016 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Dec 22, 2016 0.1700 0.1800 0.1700 0.1800 10,000 +0.02(+12.50%)
Dec 21, 2016 0.1600 0.1600 0.1600 0.1600 11,000 -0.01(-8.57%)
Dec 20, 2016 0.1700 0.1800 0.1700 0.1750 56,100 +0.01(+9.37%)
Dec 19, 2016 0.1900 0.1900 0.1600 0.1600 29,500 -0.02(-13.51%)
Dec 16, 2016 0.1550 0.1900 0.1500 0.1850 101,379 +0.04(+23.33%)
Dec 15, 2016 0.1450 0.1900 0.1250 0.1500 109,200 +0.04(+42.86%)
Dec 14, 2016 0.1100 0.1200 0.1050 0.1050 60,350 +0.00(+0.00%)
Dec 09, 2016 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Dec 08, 2016 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Dec 07, 2016 0.1000 0.1000 0.1000 0.1000 11,000 +0.00(+0.00%)
Dec 02, 2016 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Dec 01, 2016 0.1000 0.1100 0.1000 0.1100 127,000 +0.01(+10.00%)
Nov 30, 2016 0.1150 0.1200 0.0900 0.1000 247,000 +0.02(+25.00%)
Nov 29, 2016 0.0900 0.0900 0.0800 0.0800 40,000 -0.01(-11.11%)
Nov 23, 2016 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Nov 16, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 15, 2016 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+17.65%)
Nov 10, 2016 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Nov 09, 2016 0.0900 0.0900 0.0900 0.0900 30,000 +0.00(+0.00%)
Nov 08, 2016 0.0900 0.0900 0.0900 0.0900 5,500 +0.00(+0.00%)
Nov 07, 2016 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Nov 03, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 27, 2016 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Oct 19, 2016 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Oct 07, 2016 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Oct 06, 2016 0.0650 0.0750 0.0650 0.0750 28,500 -0.01(-16.67%)
Oct 05, 2016 0.0900 0.0900 0.0900 0.0900 13,500 -0.02(-18.18%)
Oct 03, 2016 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 30, 2016 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 29, 2016 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 28, 2016 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 27, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 26, 2016 0.1100 0.1100 0.1100 0.1100 530 +0.00(+0.00%)
Sep 15, 2016 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Sep 09, 2016 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Sep 08, 2016 0.1050 0.1050 0.0950 0.0950 17,000 -0.01(-9.52%)
Sep 06, 2016 0.1050 0.1050 0.1050 0 +0.01(+16.67%)
Sep 02, 2016 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Aug 31, 2016 0.0950 0.0950 0.0950 0 -0.01(-9.52%)
Aug 15, 2016 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Aug 12, 2016 0.1050 0.1050 0.1050 0.1050 9,500 -0.01(-4.55%)
Aug 08, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 05, 2016 0.1100 0.1200 0.1100 0.1100 110,500 +0.01(+4.76%)
Aug 04, 2016 0.1100 0.1100 0.1050 0.1050 32,000 +0.01(+10.53%)
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.