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

Cariboo Rose Resources Ltd (TSV: CRB )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 3:34 PM EDT, Apr 18, 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 (%)
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%)
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.