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 UNCHANGED
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 (%)
May 29, 2020 0.0500 0.0550 0.0500 0.0550 37,000 +0.00(+10.00%)
May 28, 2020 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+0.00%)
May 27, 2020 0.0500 0.0500 0.0500 0.0500 14,000 +0.00(+0.00%)
May 25, 2020 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
May 22, 2020 0.0450 0.0450 0.0450 0.0450 2,000 -0.01(-10.00%)
May 13, 2020 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Apr 30, 2020 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Apr 27, 2020 0.0600 0.0600 0.0600 0 +0.02(+50.00%)
Apr 22, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 17, 2020 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Apr 16, 2020 0.0500 0.0500 0.0500 0.0500 1,000 -0.00(-9.09%)
Apr 14, 2020 0.0550 0.0550 0.0550 0 +0.01(+37.50%)
Apr 13, 2020 0.0400 0.0400 0.0400 0.0400 12,000 +0.00(+0.00%)
Apr 09, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 06, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 27, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 26, 2020 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
Mar 24, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 23, 2020 0.0400 0.0400 0.0400 0.0400 1,000 -0.00(-11.11%)
Mar 18, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Mar 16, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 12, 2020 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Mar 10, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 09, 2020 0.0400 0.0500 0.0400 0.0500 104,000 +0.01(+11.11%)
Mar 03, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Feb 28, 2020 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Feb 27, 2020 0.0550 0.0550 0.0550 0.0550 150,000 +0.00(+10.00%)
Feb 25, 2020 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Feb 19, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Feb 05, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Feb 03, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 27, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 20, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 15, 2020 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Jan 14, 2020 0.0500 0.0600 0.0500 0.0600 16,500 +0.00(+0.00%)
Jan 10, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 09, 2020 0.0550 0.0600 0.0550 0.0600 175,000 +0.00(+9.09%)
Jan 06, 2020 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jan 02, 2020 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Dec 30, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 23, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 20, 2019 0.0500 0.0500 0.0400 0.0450 282,000 -0.01(-10.00%)
Dec 19, 2019 0.0450 0.0500 0.0450 0.0500 28,000 +0.00(+0.00%)
Dec 18, 2019 0.0500 0.0500 0.0500 0.0500 160,000 +0.00(+0.00%)
Dec 16, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Dec 13, 2019 0.0400 0.0550 0.0400 0.0550 209,000 +0.02(+57.14%)
Dec 12, 2019 0.0350 0.0350 0.0350 0.0350 6,000 +0.00(+0.00%)
Dec 06, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Dec 04, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 03, 2019 0.0400 0.0400 0.0400 0.0400 100,000 +0.00(+14.29%)
Dec 02, 2019 0.0350 0.0350 0.0350 0.0350 2,000 +0.00(+0.00%)
Nov 29, 2019 0.0350 0.0350 0.0350 0.0350 32,000 +0.00(+0.00%)
Nov 28, 2019 0.0350 0.0350 0.0350 0.0350 2,000 +0.00(+0.00%)
Nov 20, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Nov 18, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Nov 14, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 12, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 06, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 11, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 02, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 01, 2019 0.0400 0.0400 0.0350 0.0350 875,000 -0.00(-12.50%)
Sep 27, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Sep 20, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 19, 2019 0.0450 0.0450 0.0450 0.0450 24,000 +0.00(+0.00%)
Sep 18, 2019 0.0450 0.0450 0.0450 0.0450 6,000 +0.00(+0.00%)
Sep 17, 2019 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Sep 16, 2019 0.0450 0.0450 0.0450 0.0450 1,000 -0.01(-10.00%)
Sep 13, 2019 0.0500 0.0500 0.0500 0.0500 24,000 +0.01(+11.11%)
Sep 11, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Sep 10, 2019 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Sep 05, 2019 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Sep 04, 2019 0.0600 0.0600 0.0600 0.0600 24,100 +0.00(+0.00%)
Aug 30, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Aug 29, 2019 0.0550 0.0550 0.0550 0.0550 35,000 +0.00(+0.00%)
Aug 27, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 26, 2019 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Aug 19, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 16, 2019 0.0500 0.0550 0.0500 0.0550 300,500 +0.01(+22.22%)
Aug 15, 2019 0.0450 0.0450 0.0450 0.0450 400,000 +0.00(+0.00%)
Aug 14, 2019 0.0450 0.0450 0.0450 0.0450 25,000 -0.01(-18.18%)
Aug 09, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Aug 08, 2019 0.0450 0.0500 0.0450 0.0500 260,000 +0.01(+25.00%)
Aug 07, 2019 0.0400 0.0400 0.0400 0.0400 15,000 -0.00(-11.11%)
Aug 02, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Aug 01, 2019 0.0500 0.0500 0.0500 0.0500 55,000 +0.00(+0.00%)
Jul 31, 2019 0.0550 0.0550 0.0500 0.0500 292,000 -0.00(-9.09%)
Jul 30, 2019 0.0500 0.0550 0.0450 0.0550 592,000 +0.01(+37.50%)
Jul 10, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jul 08, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jun 20, 2019 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Jun 13, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
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.