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 27, 2023 | 0.0450 | 0 | -0.01(-18.18%) | |||
Apr 25, 2023 | 0.0550 | 0 | -0.00(-8.33%) | |||
Apr 19, 2023 | 0.0600 | 0 | +0.00(+0.00%) | |||
Apr 18, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 93,000 | +0.00(+0.00%) |
Apr 14, 2023 | 0.0600 | 0 | +0.00(+0.00%) | |||
Apr 13, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,000 | +0.00(+0.00%) |
Apr 11, 2023 | 0.0600 | 0 | +0.01(+33.33%) | |||
Apr 06, 2023 | 0.0450 | 0 | +0.01(+28.57%) | |||
Apr 05, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 37,000 | -0.01(-30.00%) |
Apr 03, 2023 | 0.0500 | 0 | -0.00(-9.09%) | |||
Mar 31, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,188 | +0.00(+10.00%) |
Mar 28, 2023 | 0.0500 | 0 | -0.00(-9.09%) | |||
Mar 23, 2023 | 0.0550 | 0 | +0.00(+10.00%) | |||
Mar 22, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 30,000 | +0.00(+0.00%) |
Mar 21, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,062 | +0.01(+11.11%) |
Mar 20, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 2,000 | +0.00(+0.00%) |
Mar 14, 2023 | 0.0450 | 0 | +0.00(+0.00%) | |||
Mar 13, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 38,000 | +0.00(+12.50%) |
Mar 10, 2023 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 82,000 | -0.01(-20.00%) |
Mar 08, 2023 | 0.0500 | 0 | +0.00(+0.00%) | |||
Mar 03, 2023 | 0.0500 | 0 | +0.01(+25.00%) | |||
Feb 22, 2023 | 0.0400 | 0 | -0.02(-33.33%) | |||
Feb 17, 2023 | 0.0600 | 0 | +0.00(+0.00%) | |||
Feb 13, 2023 | 0.0600 | 0 | +0.00(+0.00%) | |||
Feb 10, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 6,000 | +0.00(+0.00%) |
Feb 09, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 7,000 | +0.00(+0.00%) |
Feb 08, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 54,000 | +0.00(+9.09%) |
Feb 03, 2023 | 0.0550 | 0 | +0.00(+0.00%) | |||
Feb 02, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 20,000 | +0.00(+0.00%) |
Jan 31, 2023 | 0.0550 | 0 | +0.00(+0.00%) | |||
Jan 30, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 27,000 | +0.00(+10.00%) |
Jan 27, 2023 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 64,000 | +0.00(+0.00%) |
Jan 26, 2023 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 71,000 | +0.01(+25.00%) |
Jan 25, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 8,000 | +0.00(+0.00%) |
Jan 24, 2023 | 0.0450 | 0.0450 | 0.0350 | 0.0400 | 12,000 | -0.00(-11.11%) |
Jan 23, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 6,000 | -0.01(-10.00%) |
Jan 17, 2023 | 0.0500 | 0 | +0.00(+0.00%) | |||
Jan 16, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 19,000 | +0.00(+0.00%) |
Jan 13, 2023 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 42,000 | +0.00(+0.00%) |
Jan 12, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 69,000 | +0.00(+0.00%) |
Jan 11, 2023 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 37,000 | +0.01(+25.00%) |
Jan 06, 2023 | 0.0400 | 0 | +0.00(+0.00%) | |||
Jan 05, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 40,000 | +0.01(+33.33%) |
Jan 03, 2023 | 0.0300 | 0 | +0.00(+0.00%) | |||
Dec 28, 2022 | 0.0300 | 0 | -0.01(-14.29%) | |||
Dec 23, 2022 | 0.0350 | 0 | +0.01(+16.67%) | |||
Dec 21, 2022 | 0.0300 | 0 | -0.01(-14.29%) | |||
Dec 13, 2022 | 0.0350 | 0 | +0.00(+0.00%) | |||
Dec 09, 2022 | 0.0350 | 0 | +0.01(+16.67%) | |||
Dec 08, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 20,000 | +0.00(+0.00%) |
Dec 07, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 16,000 | +0.00(+0.00%) |
Dec 06, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 80,000 | -0.01(-14.29%) |
Dec 02, 2022 | 0.0350 | 0 | +0.00(+0.00%) | |||
Nov 23, 2022 | 0.0350 | 0 | +0.01(+16.67%) | |||
Nov 22, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 77,000 | +0.00(+0.00%) |
Nov 17, 2022 | 0.0300 | 0 | +0.00(+0.00%) | |||
Nov 16, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 20,000 | +0.01(+50.00%) |
Nov 15, 2022 | 0.0350 | 0.0350 | 0.0200 | 0.0200 | 326,000 | -0.02(-50.00%) |
Nov 11, 2022 | 0.0400 | 500 | +0.00(+14.29%) | |||
Nov 09, 2022 | 0.0350 | 500 | -0.00(-12.50%) | |||
Nov 07, 2022 | 0.0400 | 0 | +0.00(+14.29%) | |||
Nov 02, 2022 | 0.0350 | 0 | -0.00(-12.50%) | |||
Oct 26, 2022 | 0.0400 | 0 | +0.00(+0.00%) | |||
Oct 12, 2022 | 0.0400 | 0 | +0.00(+14.29%) | |||
Oct 06, 2022 | 0.0350 | 400 | -0.00(-12.50%) | |||
Oct 03, 2022 | 0.0400 | 0 | -0.00(-11.11%) | |||
Sep 30, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 30,000 | +0.01(+28.57%) |
Sep 19, 2022 | 0.0350 | 0 | -0.01(-22.22%) | |||
Sep 02, 2022 | 0.0450 | 0 | +0.00(+12.50%) | |||
Aug 12, 2022 | 0.0400 | 0 | -0.01(-20.00%) | |||
Aug 10, 2022 | 0.0500 | 0 | -0.00(-9.09%) | |||
Aug 08, 2022 | 0.0550 | 0 | +0.00(+10.00%) | |||
Aug 04, 2022 | 0.0500 | 0 | +0.01(+42.86%) | |||
Jul 28, 2022 | 0.0350 | 0 | -0.01(-30.00%) | |||
Jul 08, 2022 | 0.0500 | 0 | +0.01(+11.11%) | |||
Jul 07, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,000 | -0.01(-10.00%) |
Jul 04, 2022 | 0.0500 | 0 | +0.01(+11.11%) | |||
Jun 30, 2022 | 0.0450 | 0 | -0.01(-10.00%) | |||
Jun 27, 2022 | 0.0500 | 0 | +0.01(+42.86%) | |||
Jun 24, 2022 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 11,000 | -0.00(-12.50%) |
Jun 23, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 37,000 | +0.00(+0.00%) |
Jun 22, 2022 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 39,000 | -0.02(-33.33%) |
Jun 16, 2022 | 0.0600 | 0 | +0.00(+9.09%) | |||
Jun 13, 2022 | 0.0550 | 0 | +0.00(+0.00%) | |||
Jun 10, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 78,243 | -0.00(-8.33%) |
Jun 06, 2022 | 0.0600 | 0 | +0.00(+0.00%) | |||
Jun 02, 2022 | 0.0600 | 0 | -0.01(-7.69%) | |||
May 27, 2022 | 0.0650 | 0 | +0.01(+18.18%) | |||
May 26, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 17,900 | +0.01(+37.50%) |
May 20, 2022 | 0.0400 | 259 | +0.00(+0.00%) | |||
May 19, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,000 | -0.03(-38.46%) |
May 16, 2022 | 0.0650 | 0 | +0.02(+44.44%) | |||
May 13, 2022 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 10,000 | +0.01(+28.57%) |
May 12, 2022 | 0.0650 | 0.0650 | 0.0350 | 0.0350 | 372,000 | -0.02(-36.36%) |
May 11, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 29,000 | +0.00(+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.
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.