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

Cariboo Rose Resources Ltd (TSV: CRB )

0.0550 UNCHANGED
Streaming Delayed Price Updated: 3:10 PM EDT, May 9, 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 (%)
Jul 29, 2011 0.3900 0.4100 0.3900 0.4100 26,000 -0.01(-2.38%)
Jul 28, 2011 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Jul 27, 2011 0.4200 0.4200 0.4200 0.4200 2,000 -0.01(-2.33%)
Jul 26, 2011 0.4250 0.4300 0.4250 0.4300 4,500 -0.01(-2.27%)
Jul 25, 2011 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Jul 22, 2011 0.3900 0.4400 0.4400 0.4400 13,000 +0.07(+18.92%)
Jul 21, 2011 0.3700 0.3700 0.3700 0.3700 5,000 +0.03(+8.82%)
Jul 20, 2011 0.3400 0.3400 0.3400 0.3400 9,550 -0.01(-2.86%)
Jul 19, 2011 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 18, 2011 0.3550 0.3550 0.3500 0.3500 28,000 -0.05(-12.50%)
Jul 15, 2011 0.3900 0.4000 0.3900 0.4000 16,000 +0.05(+14.29%)
Jul 14, 2011 0.3650 0.3900 0.3500 0.3500 45,000 +0.02(+7.69%)
Jul 13, 2011 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Jul 12, 2011 0.3250 0.3300 0.3250 0.3250 16,000 -0.02(-4.41%)
Jul 11, 2011 0.3400 0.3400 0.3400 0.3400 2,500 -0.03(-8.11%)
Jul 08, 2011 0.3400 0.3700 0.3400 0.3700 15,300 +0.03(+7.25%)
Jul 07, 2011 0.3350 0.3450 0.3350 0.3450 15,700 +0.01(+2.99%)
Jul 06, 2011 0.3300 0.3350 0.3300 0.3350 8,000 +0.02(+6.35%)
Jul 05, 2011 0.3400 0.3400 0.3150 0.3150 8,000 -0.02(-5.97%)
Jul 04, 2011 0.3350 0.3350 0.3350 0.3350 2,000 +0.00(+0.00%)
Jun 30, 2011 0.3300 0.3350 0.3300 0.3350 10,000 +0.00(+0.00%)
Jun 29, 2011 0.3100 0.3400 0.3050 0.3350 100,000 +0.03(+8.06%)
Jun 28, 2011 0.3100 0.3100 0.3100 0.3100 2,000 +0.03(+10.71%)
Jun 27, 2011 0.2800 0.2800 0.2800 0.2800 1,500 -0.03(-9.68%)
Jun 24, 2011 0.3100 0.3100 0.3100 0.3100 1,000 +0.02(+6.90%)
Jun 23, 2011 0.2900 0.2900 0.2900 0.2900 20,450 +0.01(+1.75%)
Jun 22, 2011 0.2750 0.2850 0.2750 0.2850 2,500 -0.04(-10.94%)
Jun 21, 2011 0.3100 0.3200 0.3100 0.3200 10,000 +0.00(+0.00%)
Jun 20, 2011 0.2800 0.3200 0.2800 0.3200 50,000 +0.05(+20.75%)
Jun 17, 2011 0.2750 0.2750 0.2650 0.2650 6,000 -0.02(-5.36%)
Jun 16, 2011 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jun 15, 2011 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jun 14, 2011 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jun 13, 2011 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jun 10, 2011 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jun 09, 2011 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jun 08, 2011 0.2800 0.2800 0.2800 0.2800 43,000 -0.00(-1.75%)
Jun 07, 2011 0.2800 0.2850 0.2800 0.2850 45,000 +0.00(+1.79%)
Jun 06, 2011 0.2800 0.2800 0.2800 0.2800 8,000 +0.00(+0.00%)
Jun 03, 2011 0.3200 0.3200 0.2800 0.2800 11,200 -0.03(-11.11%)
May 24, 2011 0.3000 0.3200 0.3000 0.3150 31,100 -0.03(-7.35%)
May 20, 2011 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
May 19, 2011 0.3300 0.3400 0.3000 0.3400 45,550 +0.02(+4.62%)
May 18, 2011 0.2850 0.3500 0.2850 0.3250 106,300 +0.04(+16.07%)
May 17, 2011 0.2750 0.2800 0.2750 0.2800 7,000 +0.00(+0.00%)
May 16, 2011 0.2750 0.2800 0.2750 0.2800 25,000 +0.00(+0.00%)
May 13, 2011 0.2800 0.2800 0.2800 0.2800 10,000 +0.01(+3.70%)
May 12, 2011 0.2500 0.2700 0.2500 0.2700 31,875 +0.02(+8.00%)
May 11, 2011 0.2500 0.2500 0.2500 0.2500 81,000 -0.01(-3.85%)
May 10, 2011 0.2600 0.2600 0.2600 0.2600 28,600 +0.00(+0.00%)
May 09, 2011 0.2600 0.2600 0.2600 0.2600 15,000 +0.00(+0.00%)
May 06, 2011 0.2650 0.2650 0.2600 0.2600 26,000 -0.01(-1.89%)
May 05, 2011 0.2800 0.2900 0.2650 0.2650 101,000 -0.02(-8.62%)
May 04, 2011 0.2900 0.2900 0.2900 0.2900 16,000 +0.01(+5.45%)
May 03, 2011 0.2900 0.2900 0.2750 0.2750 66,500 -0.01(-5.17%)
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.