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: 3:13 PM EDT, May 13, 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, 2007 0.4250 0.4300 0.4150 0.4150 52,000 -0.03(-5.68%)
Dec 28, 2007 0.4300 0.4500 0.4200 0.4400 61,031 +0.01(+2.33%)
Dec 27, 2007 0.4300 0.4300 0.4300 0.4300 12,000 +0.03(+7.50%)
Dec 26, 2007 0.4100 0.4600 0.3950 0.4000 78,200 +0.00(+0.00%)
Dec 24, 2007 0.4100 0.4600 0.3950 0.4000 78,200 -0.01(-1.23%)
Dec 21, 2007 0.3700 0.4050 0.3500 0.4050 191,800 +0.04(+10.96%)
Dec 20, 2007 0.3450 0.3650 0.3450 0.3650 35,700 +0.02(+5.80%)
Dec 19, 2007 0.3300 0.3450 0.3200 0.3450 64,250 -0.01(-1.43%)
Dec 18, 2007 0.3400 0.3500 0.3400 0.3500 73,500 -0.01(-1.41%)
Dec 17, 2007 0.3600 0.3600 0.3350 0.3550 50,500 +0.00(+0.00%)
Dec 14, 2007 0.3600 0.3600 0.3350 0.3550 37,000 -0.02(-4.05%)
Dec 13, 2007 0.3500 0.3700 0.3500 0.3700 28,000 +0.02(+5.71%)
Dec 12, 2007 0.3400 0.3500 0.3300 0.3500 60,000 +0.01(+2.94%)
Dec 11, 2007 0.3400 0.3700 0.3300 0.3400 67,000 -0.02(-5.56%)
Dec 10, 2007 0.3200 0.3800 0.3200 0.3600 401,500 +0.10(+38.46%)
Dec 07, 2007 0.2800 0.2800 0.2500 0.2600 122,000 -0.03(-10.34%)
Dec 06, 2007 0.2300 0.2900 0.2300 0.2900 234,400 +0.06(+28.89%)
Dec 05, 2007 0.2200 0.2250 0.2200 0.2250 35,000 +0.02(+7.14%)
Dec 04, 2007 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Dec 03, 2007 0.2000 0.2100 0.2000 0.2100 52,500 +0.03(+16.67%)
Nov 30, 2007 0.1800 0.1800 0.1800 0.1800 10,000 -0.02(-10.00%)
Nov 29, 2007 0.2000 0.2000 0.1900 0.2000 51,500 +0.01(+5.26%)
Nov 28, 2007 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Nov 27, 2007 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Nov 26, 2007 0.2000 0.2200 0.1900 0.1900 57,000 -0.01(-5.00%)
Nov 23, 2007 0.2000 0.2000 0.2000 0.2000 18,300 +0.01(+5.26%)
Nov 21, 2007 0.1900 0.1900 0.1900 0.1900 74,000 +0.00(+0.00%)
Nov 20, 2007 0.1900 0.1900 0.1900 0.1900 30,000 +0.00(+0.00%)
Nov 19, 2007 0.2350 0.2350 0.1900 0.1900 112,000 -0.04(-19.15%)
Nov 16, 2007 0.2100 0.2350 0.2100 0.2350 83,000 +0.02(+11.90%)
Nov 15, 2007 0.2200 0.2300 0.2100 0.2100 39,400 +0.00(+0.00%)
Nov 14, 2007 0.1900 0.2100 0.1900 0.2100 31,000 +0.03(+16.67%)
Nov 13, 2007 0.1800 0.1800 0.1800 0.1800 1,000 +0.01(+2.86%)
Nov 12, 2007 0.1800 0.1800 0.1750 0.1750 18,000 -0.01(-5.41%)
Nov 09, 2007 0.1800 0.1950 0.1800 0.1850 85,000 +0.01(+2.78%)
Nov 08, 2007 0.1800 0.1850 0.1800 0.1800 63,600 +0.01(+5.88%)
Nov 07, 2007 0.1700 0.1700 0.1700 0.1700 500 -0.01(-5.56%)
Nov 06, 2007 0.1800 0.1800 0.1800 0.1800 3,000 +0.01(+5.88%)
Nov 05, 2007 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Nov 02, 2007 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Nov 01, 2007 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 31, 2007 0.1800 0.1800 0.1700 0.1700 13,500 +0.01(+6.25%)
Oct 30, 2007 0.1600 0.1600 0.1600 0.1600 3,000 -0.01(-5.88%)
Oct 29, 2007 0.1700 0.1700 0.1700 0.1700 8,000 +0.00(+0.00%)
Oct 26, 2007 0.1700 0.1700 0.1700 0.1700 1,700 +0.01(+6.25%)
Oct 25, 2007 0.1600 0.1600 0.1600 0.1600 11,500 +0.00(+0.00%)
Oct 24, 2007 0.1700 0.1700 0.1600 0.1600 12,000 +0.00(+0.00%)
Oct 23, 2007 0.1600 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Oct 19, 2007 0.1700 0.1700 0.1700 0.1700 5,000 -0.01(-5.56%)
Oct 18, 2007 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 17, 2007 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 16, 2007 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 15, 2007 0.1650 0.1800 0.1650 0.1800 10,500 +0.01(+9.09%)
Oct 12, 2007 0.1700 0.1700 0.1650 0.1650 24,500 +0.00(+0.00%)
Oct 11, 2007 0.1650 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Oct 10, 2007 0.1700 0.1700 0.1650 0.1650 35,000 +0.00(+0.00%)
Oct 09, 2007 0.1650 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Oct 08, 2007 0.1650 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Oct 05, 2007 0.1650 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Oct 04, 2007 0.1750 0.1750 0.1650 0.1650 11,000 +0.00(+0.00%)
Oct 03, 2007 0.1650 0.1650 0.1650 0.1650 2,000 -0.01(-5.71%)
Oct 02, 2007 0.1750 0.1750 0.1750 0.1750 4,500 +0.00(+2.94%)
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.