Financial News
Cariboo Rose Resources Ltd (TSV: CRB )
0.0400
-0.0050
(-11.11%)
Streaming Delayed Price
Updated: 3:16 PM EDT, May 22, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 206,000 | +0.00(+0.00%) |
Apr 28, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 3,500 | -0.01(-10.00%) |
Apr 26, 2022 | 0.0500 | 0 | -0.00(-9.09%) | |||
Apr 25, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 4,000 | +0.00(+0.00%) |
Apr 21, 2022 | 0.0550 | 0 | -0.00(-8.33%) | |||
Apr 19, 2022 | 0.0600 | 0 | +0.00(+9.09%) | |||
Apr 13, 2022 | 0.0550 | 0 | +0.00(+10.00%) | |||
Apr 08, 2022 | 0.0500 | 0 | -0.01(-16.67%) | |||
Mar 24, 2022 | 0.0600 | 0 | +0.00(+0.00%) | |||
Mar 21, 2022 | 0.0600 | 0 | +0.00(+9.09%) | |||
Mar 14, 2022 | 0.0550 | 0 | -0.00(-8.33%) | |||
Mar 11, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 4,012 | +0.00(+0.00%) |
Mar 08, 2022 | 0.0600 | 0 | +0.00(+9.09%) | |||
Mar 07, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 5,213 | -0.01(-15.38%) |
Mar 02, 2022 | 0.0650 | 0 | +0.01(+8.33%) | |||
Feb 28, 2022 | 0.0600 | 0 | +0.00(+0.00%) | |||
Feb 18, 2022 | 0.0600 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 50,000 | -0.01(-7.69%) |
Feb 15, 2022 | 0.0650 | 0 | +0.00(+0.00%) | |||
Feb 14, 2022 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 45,000 | +0.01(+8.33%) |
Feb 10, 2022 | 0.0600 | 0 | +0.00(+0.00%) | |||
Feb 08, 2022 | 0.0600 | 0 | +0.01(+20.00%) | |||
Feb 07, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,000 | -0.01(-16.67%) |
Feb 04, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 130,000 | +0.01(+20.00%) |
Feb 02, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 27,000 | +0.00(+0.00%) |
Jan 31, 2022 | 0.0500 | 0 | +0.00(+0.00%) | |||
Jan 26, 2022 | 0.0500 | 500 | +0.01(+11.11%) | |||
Jan 25, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 55,000 | +0.00(+0.00%) |
Jan 24, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 45,000 | -0.01(-10.00%) |
Jan 20, 2022 | 0.0500 | 0 | +0.01(+11.11%) | |||
Jan 19, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 86,500 | +0.00(+12.50%) |
Jan 17, 2022 | 0.0400 | 0 | -0.00(-11.11%) | |||
Jan 14, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 20,000 | +0.00(+0.00%) |
Jan 13, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 20,000 | +0.00(+0.00%) |
Jan 12, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 740,000 | +0.00(+12.50%) |
Jan 11, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 20,000 | -0.00(-11.11%) |
Jan 10, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 40,000 | -0.01(-10.00%) |
Jan 04, 2022 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+25.00%) | |
Dec 30, 2021 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.01(-20.00%) | |
Dec 22, 2021 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+11.11%) | |
Dec 21, 2021 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 4,000 | +0.00(+0.00%) |
Dec 20, 2021 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 3,000 | +0.00(+0.00%) |
Dec 14, 2021 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
Dec 13, 2021 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 196,000 | +0.00(+0.00%) |
Dec 08, 2021 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.01(-10.00%) | |
Dec 07, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 100,000 | +0.00(+0.00%) |
Dec 03, 2021 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Dec 02, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 29,000 | +0.00(+0.00%) |
Nov 30, 2021 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.00(-9.09%) | |
Nov 29, 2021 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 4,000 | -0.00(-8.33%) |
Nov 25, 2021 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Nov 19, 2021 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Nov 16, 2021 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Nov 15, 2021 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 51,000 | +0.00(+9.09%) |
Nov 08, 2021 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.00(-8.33%) | |
Nov 05, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 33,000 | +0.00(+0.00%) |
Nov 04, 2021 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 59,000 | +0.00(+9.09%) |
Nov 03, 2021 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,000 | +0.00(+0.00%) |
Oct 28, 2021 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | |
Oct 26, 2021 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | |
Oct 22, 2021 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | |
Oct 15, 2021 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | |
Oct 14, 2021 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 84,000 | +0.00(+0.00%) |
Oct 13, 2021 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 40,000 | +0.00(+0.00%) |
Oct 01, 2021 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+10.00%) | |
Sep 29, 2021 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Sep 28, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 64,000 | +0.00(+0.00%) |
Sep 24, 2021 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.00(-9.09%) | |
Sep 23, 2021 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 2,000 | -0.00(-8.33%) |
Sep 21, 2021 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Sep 17, 2021 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Sep 16, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 8,000 | +0.00(+0.00%) |
Sep 15, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 10,000 | +0.00(+9.09%) |
Sep 09, 2021 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | |
Sep 08, 2021 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 10,000 | +0.00(+0.00%) |
Sep 07, 2021 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 10,000 | +0.00(+0.00%) |
Aug 31, 2021 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | |
Aug 27, 2021 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | |
Aug 23, 2021 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | |
Aug 20, 2021 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 14,000 | +0.00(+10.00%) |
Aug 19, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,000 | +0.00(+0.00%) |
Aug 12, 2021 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.00(-9.09%) | |
Aug 11, 2021 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 103,000 | +0.00(+0.00%) |
Aug 09, 2021 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | |
Aug 06, 2021 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 2,000 | -0.00(-8.33%) |
Aug 03, 2021 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Jul 30, 2021 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Jul 29, 2021 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 5,000 | +0.00(+0.00%) |
Jul 22, 2021 | 0.0600 | 0.0600 | 0.0600 | 300 | -0.01(-7.69%) | |
Jul 20, 2021 | 0.0650 | 0.0650 | 0.0650 | 0 | -0.01(-7.14%) | |
Jul 14, 2021 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Jul 12, 2021 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.01(+7.69%) | |
Jul 07, 2021 | 0.0650 | 0.0650 | 0.0650 | 0 | -0.01(-13.33%) | |
Jul 05, 2021 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.00(+0.00%) | |
Jul 02, 2021 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 15,000 | +0.00(+0.00%) |
Jun 30, 2021 | 0.0750 | 0.0750 | 0.0750 | 0 | -0.01(-6.25%) | |
Jun 28, 2021 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
Jun 25, 2021 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 2,140 | +0.00(+0.00%) |
Jun 23, 2021 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
Jun 22, 2021 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 323,000 | +0.01(+23.08%) |
Jun 11, 2021 | 0.0650 | 0.0650 | 0.0650 | 0 | -0.01(-13.33%) | |
Jun 10, 2021 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 10,000 | +0.00(+0.00%) |
Jun 09, 2021 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 1,615 | +0.00(+0.00%) |
Jun 03, 2021 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.00(+0.00%) | |
Jun 02, 2021 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 13,500 | +0.00(+0.00%) |
May 28, 2021 | 0.0750 | 0.0750 | 0.0750 | 0 | -0.01(-6.25%) | |
May 27, 2021 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,500 | +0.01(+6.67%) |
May 26, 2021 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 15,000 | +0.00(+7.14%) |
May 25, 2021 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,000 | -0.00(-6.67%) |
May 19, 2021 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.00(+0.00%) | |
May 17, 2021 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.00(+0.00%) | |
May 14, 2021 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 25,000 | -0.01(-6.25%) |
May 12, 2021 | 0.0800 | 0.0800 | 0.0800 | 700 | +0.01(+6.67%) | |
May 10, 2021 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.00(+7.14%) | |
May 07, 2021 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 40,000 | +0.00(+0.00%) |
May 06, 2021 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 20,000 | +0.01(+16.67%) |
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.
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.