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

Cariboo Rose Resources Ltd (TSV: CRB )

0.0450 -0.0050 (-10.00%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 17, 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 (%)
Jun 30, 2008 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jun 27, 2008 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jun 26, 2008 0.2100 0.2200 0.2100 0.2200 58,000 +0.02(+7.32%)
Jun 25, 2008 0.2150 0.2150 0.2050 0.2050 18,000 -0.02(-6.82%)
Jun 24, 2008 0.2000 0.2200 0.1850 0.2200 81,500 +0.02(+12.82%)
Jun 23, 2008 0.1950 0.1950 0.1850 0.1950 102,000 +0.01(+5.41%)
Jun 20, 2008 0.1950 0.1950 0.1850 0.1850 55,500 -0.02(-7.50%)
Jun 19, 2008 0.1800 0.2000 0.1800 0.2000 232,300 +0.03(+14.29%)
Jun 18, 2008 0.1600 0.1800 0.1600 0.1750 716,500 +0.01(+9.37%)
Jun 17, 2008 0.1550 0.1600 0.1550 0.1600 40,000 +0.01(+3.23%)
Jun 16, 2008 0.1550 0.1550 0.1550 0.1550 10,000 +0.01(+3.33%)
Jun 13, 2008 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 12, 2008 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 11, 2008 0.1350 0.1500 0.1350 0.1500 39,000 +0.01(+7.14%)
Jun 10, 2008 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 09, 2008 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 06, 2008 0.1400 0.1400 0.1400 0.1400 5,000 +0.01(+3.70%)
Jun 05, 2008 0.1400 0.1400 0.1350 0.1350 14,000 -0.04(-22.86%)
Jun 04, 2008 0.1400 0.1750 0.1350 0.1750 53,000 +0.03(+25.00%)
Jun 03, 2008 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 02, 2008 0.1400 0.1400 0.1400 0.1400 20,000 +0.00(+0.00%)
May 30, 2008 0.1400 0.1400 0.1400 0.1400 30,000 +0.00(+0.00%)
May 29, 2008 0.1400 0.1400 0.1400 0.1400 4,500 +0.00(+0.00%)
May 28, 2008 0.1400 0.1400 0.1400 0.1400 27,000 +0.00(+0.00%)
May 27, 2008 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 26, 2008 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 23, 2008 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 22, 2008 0.1550 0.1550 0.1400 0.1400 23,000 -0.02(-15.15%)
May 21, 2008 0.1400 0.1650 0.1400 0.1650 55,000 +0.02(+17.86%)
May 20, 2008 0.1400 0.1400 0.1400 0.1400 2,000 +0.00(+0.00%)
May 19, 2008 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 16, 2008 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 15, 2008 0.1400 0.1400 0.1400 0.1400 8,700 +0.00(+0.00%)
May 14, 2008 0.1400 0.1400 0.1400 0.1400 15,000 -0.03(-20.00%)
May 13, 2008 0.1750 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
May 12, 2008 0.1750 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
May 09, 2008 0.1700 0.1750 0.1700 0.1750 6,500 +0.00(+2.94%)
May 08, 2008 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
May 07, 2008 0.1700 0.1700 0.1700 0.1700 18,000 -0.00(-2.86%)
May 06, 2008 0.1750 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
May 05, 2008 0.1750 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
May 02, 2008 0.1500 0.1750 0.1750 0.1750 26,000 +0.02(+16.67%)
May 01, 2008 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 30, 2008 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 29, 2008 0.1600 0.1600 0.1500 0.1500 28,000 -0.02(-11.76%)
Apr 28, 2008 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Apr 25, 2008 0.1650 0.1800 0.1600 0.1700 74,000 +0.01(+3.03%)
Apr 24, 2008 0.1700 0.1700 0.1650 0.1650 4,000 -0.01(-2.94%)
Apr 23, 2008 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Apr 22, 2008 0.1750 0.1750 0.1700 0.1700 33,600 -0.00(-2.86%)
Apr 21, 2008 0.1750 0.1750 0.1750 0.1750 36,500 -0.02(-7.89%)
Apr 18, 2008 0.1900 0.1900 0.1900 0.1900 20,000 +0.00(+0.00%)
Apr 17, 2008 0.1800 0.1900 0.1700 0.1900 86,500 +0.00(+0.00%)
Apr 16, 2008 0.1600 0.1900 0.1600 0.1900 178,000 +0.04(+26.67%)
Apr 15, 2008 0.1600 0.1600 0.1500 0.1500 30,500 -0.01(-6.25%)
Apr 14, 2008 0.1550 0.1600 0.1500 0.1600 37,000 +0.02(+14.29%)
Apr 11, 2008 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Apr 10, 2008 0.1500 0.1500 0.1400 0.1400 115,500 -0.01(-9.68%)
Apr 09, 2008 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Apr 08, 2008 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Apr 07, 2008 0.1600 0.1600 0.1550 0.1550 4,000 +0.01(+10.71%)
Apr 04, 2008 0.1550 0.1550 0.1400 0.1400 17,000 +0.00(+0.00%)
Apr 03, 2008 0.1500 0.1600 0.1350 0.1400 193,500 -0.01(-6.67%)
Apr 02, 2008 0.1500 0.1500 0.1500 0.1500 0 +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.