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

Cariboo Rose Resources Ltd (TSV: CRB )

0.0450 -0.0100 (-18.18%)
Streaming Delayed Price Updated: 1:04 PM EDT, May 8, 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 (%)
Oct 31, 2008 0.0850 0.0850 0.0850 0.0850 12,000 -0.03(-26.09%)
Oct 30, 2008 0.1000 0.1150 0.0850 0.1150 68,000 +0.01(+4.55%)
Oct 29, 2008 0.1100 0.1100 0 +0.00(+0.00%)
Oct 28, 2008 0.1100 0.1100 0 +0.00(+0.00%)
Oct 27, 2008 0.0800 0.1100 0.0800 0.1100 3,000 +0.03(+37.50%)
Oct 24, 2008 0.0900 0.0900 0.0800 0.0800 11,700 +0.01(+14.29%)
Oct 23, 2008 0.0950 0.0950 0.0700 0.0700 618,000 -0.03(-30.00%)
Oct 22, 2008 0.1000 0.1000 0.1000 0.1000 175,000 +0.00(+0.00%)
Oct 21, 2008 0.1000 0.1000 0.0950 0.1000 125,000 -0.00(-4.76%)
Oct 20, 2008 0.1100 0.1100 0.1000 0.1050 46,000 +0.00(+5.00%)
Oct 17, 2008 0.1000 0.1000 0 +0.00(+0.00%)
Oct 16, 2008 0.1200 0.1200 0.1000 0.1000 191,000 -0.01(-13.04%)
Oct 15, 2008 0.1200 0.1300 0.1000 0.1150 91,000 -0.03(-23.33%)
Oct 14, 2008 0.1300 0.1500 0.0950 0.1500 40,000 +0.05(+57.89%)
Oct 10, 2008 0.1050 0.1050 0.0700 0.0950 40,000 -0.01(-9.52%)
Oct 09, 2008 0.1050 0.1050 0 -0.03(-19.23%)
Oct 08, 2008 0.1300 0.1300 0.1300 0.1300 12,000 -0.01(-7.14%)
Oct 07, 2008 0.1400 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Oct 06, 2008 0.1200 0.1450 0.1000 0.1450 10,000 +0.04(+45.00%)
Oct 03, 2008 0.1000 0.1000 0 +0.00(+0.00%)
Oct 02, 2008 0.1200 0.1200 0.1000 0.1000 126,800 -0.02(-20.00%)
Oct 01, 2008 0.1200 0.1250 0.1200 0.1250 23,000 +0.01(+4.17%)
Sep 30, 2008 0.1200 0.1200 0.1200 0.1200 11,500 +0.00(+0.00%)
Sep 29, 2008 0.1200 0.1200 0.1200 0.1200 1,500 +0.02(+20.00%)
Sep 26, 2008 0.1300 0.1300 0.1000 0.1000 100,000 -0.03(-23.08%)
Sep 25, 2008 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 24, 2008 0.1400 0.1400 0.1300 0.1300 104,500 -0.01(-7.14%)
Sep 23, 2008 0.1400 0.1400 0.1400 0.1400 5,000 +0.01(+7.69%)
Sep 22, 2008 0.1300 0.1300 0 +0.00(+0.00%)
Sep 19, 2008 0.1300 0.1300 0 +0.02(+18.18%)
Sep 18, 2008 0.1100 0.1100 0 +0.00(+0.00%)
Sep 17, 2008 0.1100 0.1100 0 +0.00(+0.00%)
Sep 16, 2008 0.1300 0.1300 0.1100 0.1100 3,000 -0.02(-15.38%)
Sep 15, 2008 0.1300 0.1300 0.1300 0.1300 3,000 +0.01(+4.00%)
Sep 12, 2008 0.1350 0.1450 0.1250 0.1250 55,000 -0.04(-24.24%)
Sep 11, 2008 0.1650 0.1650 0 +0.00(+0.00%)
Sep 10, 2008 0.1650 0.1650 0 +0.00(+0.00%)
Sep 09, 2008 0.1450 0.1650 0.1350 0.1650 29,637 +0.02(+10.00%)
Sep 08, 2008 0.1500 0.1500 0.1500 0.1500 37,500 +0.00(+0.00%)
Sep 05, 2008 0.1500 0 +0.00(+0.00%)
Sep 04, 2008 0.1500 0.1500 0.1500 0.1500 14,000 -0.01(-6.25%)
Sep 03, 2008 0.1600 0 +0.00(+0.00%)
Sep 02, 2008 0.1600 0.1600 0.1600 0.1600 6,900 +0.01(+6.67%)
Aug 29, 2008 0.1500 0.1500 0.1500 0.1500 13,000 +0.00(+0.00%)
Aug 28, 2008 0.1500 0.1500 0.1500 0.1500 11,000 +0.00(+0.00%)
Aug 27, 2008 0.1550 0.1600 0.1500 0.1500 56,000 -0.01(-3.23%)
Aug 26, 2008 0.1700 0.1700 0.1550 0.1550 44,500 +0.00(+0.00%)
Aug 25, 2008 0.1550 0 +0.00(+0.00%)
Aug 22, 2008 0.1550 0.1550 0.1550 0.1550 2,000 -0.02(-8.82%)
Aug 21, 2008 0.1700 0.1700 0.1700 0.1700 6,000 +0.01(+6.25%)
Aug 20, 2008 0.1600 0.1600 0.1600 0.1600 5,000 +0.00(+0.00%)
Aug 19, 2008 0.1600 0 +0.00(+0.00%)
Aug 18, 2008 0.1600 0 +0.00(+0.00%)
Aug 15, 2008 0.1600 0.1600 0.1600 0.1600 5,000 +0.00(+0.00%)
Aug 14, 2008 0.1600 0 +0.00(+0.00%)
Aug 13, 2008 0.1600 0.1600 0.1600 0.1600 8,000 +0.00(+0.00%)
Aug 12, 2008 0.1800 0.1800 0.1600 0.1600 30,000 -0.02(-11.11%)
Aug 11, 2008 0.1800 0.1800 0.1800 0.1800 2,000 +0.01(+5.88%)
Aug 08, 2008 0.1750 0.1750 0.1700 0.1700 55,000 -0.00(-2.86%)
Aug 07, 2008 0.1750 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Aug 06, 2008 0.1750 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Aug 05, 2008 0.1750 0.1750 0.1750 0.1750 37,200 -0.02(-10.26%)
Aug 04, 2008 0.1950 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
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.