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

Cariboo Rose Resources Ltd (TSV: CRB )

0.0350 UNCHANGED
Streaming Delayed Price Updated: 10:41 AM EDT, Apr 25, 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 27, 2021 0.0700 0.0700 0.0700 0 -0.01(-17.65%)
Jan 26, 2021 0.0850 0.0850 0.0850 0.0850 50,000 +0.00(+0.00%)
Jan 25, 2021 0.0850 0.0850 0.0850 0.0850 18,000 +0.01(+6.25%)
Jan 18, 2021 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jan 15, 2021 0.0850 0.0850 0.0850 0.0850 109,000 +0.00(+0.00%)
Jan 14, 2021 0.0850 0.0850 0.0850 0.0850 2,050 +0.00(+0.00%)
Jan 13, 2021 0.0850 0.0850 0.0850 0.0850 60,000 +0.00(+0.00%)
Jan 11, 2021 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Jan 08, 2021 0.0850 0.0900 0.0850 0.0900 28,500 +0.00(+0.00%)
Jan 06, 2021 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Jan 05, 2021 0.0800 0.0800 0.0800 0.0800 33,000 +0.01(+6.67%)
Jan 04, 2021 0.0750 0.0750 0.0750 0.0750 6,000 -0.01(-6.25%)
Dec 31, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 30, 2020 0.0800 0.0800 0.0800 0.0800 45,000 +0.00(+0.00%)
Dec 29, 2020 0.0800 0.0800 0.0800 0.0800 4,000 +0.00(+0.00%)
Dec 23, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 21, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 18, 2020 0.0750 0.0800 0.0750 0.0800 53,000 +0.01(+6.67%)
Dec 17, 2020 0.0700 0.0750 0.0700 0.0750 29,000 +0.00(+7.14%)
Dec 16, 2020 0.0700 0.0700 0.0700 0.0700 43,000 +0.00(+0.00%)
Dec 15, 2020 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+0.00%)
Dec 09, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 04, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 03, 2020 0.0700 0.0700 0.0700 0.0700 1,000 -0.00(-6.67%)
Dec 01, 2020 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Nov 30, 2020 0.0700 0.0700 0.0700 0.0700 50,000 -0.00(-6.67%)
Nov 27, 2020 0.0750 0.0750 0.0750 0.0750 100,000 +0.00(+0.00%)
Nov 25, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Nov 24, 2020 0.0750 0.0750 0.0750 0.0750 25,000 +0.00(+0.00%)
Nov 23, 2020 0.0750 0.0750 0.0750 0.0750 66,000 +0.00(+7.14%)
Nov 13, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 12, 2020 0.0700 0.0700 0.0700 0.0700 48,000 +0.01(+7.69%)
Nov 11, 2020 0.0650 0.0650 0.0650 0.0650 71,000 -0.01(-7.14%)
Nov 09, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 02, 2020 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Oct 26, 2020 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Oct 23, 2020 0.0650 0.0700 0.0650 0.0700 108,000 +0.01(+7.69%)
Oct 22, 2020 0.0650 0.0650 0.0650 0.0650 3,000 -0.01(-7.14%)
Oct 21, 2020 0.0700 0.0700 0.0700 0.0700 40,000 +0.01(+7.69%)
Oct 20, 2020 0.0650 0.0650 0.0650 0.0650 14,000 +0.01(+8.33%)
Oct 19, 2020 0.0700 0.0700 0.0600 0.0600 53,000 -0.01(-7.69%)
Oct 15, 2020 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Oct 13, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 09, 2020 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Oct 08, 2020 0.0600 0.0600 0.0600 325 +0.00(+0.00%)
Oct 06, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 05, 2020 0.0650 0.0650 0.0600 0.0600 26,000 -0.01(-14.29%)
Oct 02, 2020 0.0650 0.0700 0.0650 0.0700 126,000 +0.00(+0.00%)
Sep 30, 2020 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Sep 24, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 23, 2020 0.0650 0.0650 0.0650 0.0650 100,000 -0.01(-7.14%)
Sep 22, 2020 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Sep 21, 2020 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
Sep 17, 2020 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Sep 14, 2020 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Sep 10, 2020 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Sep 04, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 03, 2020 0.0650 0.0650 0.0650 0.0650 20,825 +0.00(+0.00%)
Sep 01, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 31, 2020 0.0650 0.0650 0.0650 0.0650 15,000 +0.00(+0.00%)
Aug 28, 2020 0.0650 0.0650 0.0650 0.0650 55,000 +0.00(+0.00%)
Aug 26, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 25, 2020 0.0650 0.0650 0.0650 0.0650 1,000 -0.01(-7.14%)
Aug 24, 2020 0.0700 0.0700 0.0700 0.0700 100,000 +0.00(+0.00%)
Aug 21, 2020 0.0800 0.0800 0.0700 0.0700 56,000 -0.01(-17.65%)
Aug 20, 2020 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Aug 18, 2020 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Aug 10, 2020 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Aug 07, 2020 0.0800 0.0800 0.0800 0.0800 57,000 +0.00(+0.00%)
Aug 06, 2020 0.0800 0.0800 0.0800 500 +0.00(+0.00%)
Aug 05, 2020 0.0800 0.0800 0.0800 0.0800 80,000 +0.01(+6.67%)
Aug 04, 2020 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Jul 31, 2020 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jul 30, 2020 0.0900 0.0900 0.0800 0.0800 20,999 -0.01(-11.11%)
Jul 28, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 27, 2020 0.0900 0.0950 0.0850 0.0900 293,100 +0.00(+0.00%)
Jul 24, 2020 0.0900 0.0900 0.0900 0.0900 122,000 +0.00(+5.88%)
Jul 23, 2020 0.0900 0.0900 0.0850 0.0850 152,000 +0.00(+0.00%)
Jul 22, 2020 0.0800 0.0850 0.0750 0.0850 196,000 +0.01(+13.33%)
Jul 21, 2020 0.0750 0.0750 0.0750 0.0750 19,000 +0.00(+0.00%)
Jul 20, 2020 0.0650 0.0750 0.0650 0.0750 223,325 +0.00(+7.14%)
Jul 17, 2020 0.0650 0.0700 0.0650 0.0700 135,000 +0.01(+7.69%)
Jul 15, 2020 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jul 13, 2020 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jul 10, 2020 0.0750 0.0750 0.0750 0.0750 46,999 +0.00(+0.00%)
Jul 09, 2020 0.0800 0.0800 0.0750 0.0750 150,932 +0.00(+0.00%)
Jul 08, 2020 0.0700 0.0750 0.0650 0.0750 522,000 +0.00(+7.14%)
Jul 07, 2020 0.0600 0.0700 0.0550 0.0700 224,000 +0.01(+7.69%)
Jul 06, 2020 0.0600 0.0700 0.0550 0.0650 558,000 +0.01(+8.33%)
Jul 03, 2020 0.0550 0.0600 0.0550 0.0600 127,000 +0.00(+0.00%)
Jul 02, 2020 0.0550 0.0650 0.0550 0.0600 299,000 +0.00(+9.09%)
Jun 30, 2020 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jun 29, 2020 0.0450 0.0500 0.0450 0.0500 187,999 +0.00(+0.00%)
Jun 26, 2020 0.0450 0.0500 0.0450 0.0500 162,000 -0.00(-9.09%)
Jun 24, 2020 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jun 23, 2020 0.0500 0.0500 0.0500 0.0500 20,000 -0.00(-9.09%)
Jun 12, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 10, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 03, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 01, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
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%)
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.