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

Colibri Resource Cor (OP: CRUCF )

0.0500 UNCHANGED
Last Price Updated: 9:30 AM EDT, Jun 4, 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 30, 2021 0.0836 0.0902 0.0830 0.0902 34,110 +0.00(+0.22%)
Jul 29, 2021 0.0870 0.0903 0.0859 0.0900 112,760 +0.00(+2.27%)
Jul 28, 2021 0.0880 0.0880 0.0880 0.0880 105 +0.00(+2.33%)
Jul 27, 2021 0.0870 0.0870 0.0815 0.0860 11,781 -0.00(-1.15%)
Jul 26, 2021 0.0870 0.1400 0.0802 0.0870 26,583 -0.00(-0.57%)
Jul 23, 2021 0.0855 0.0900 0.0700 0.0875 134,119 +0.00(+4.17%)
Jul 22, 2021 0.0980 0.1055 0.0790 0.0840 393,394 -0.02(-19.15%)
Jul 21, 2021 0.0970 0.1039 0.0970 0.1039 7,500 +0.00(+3.90%)
Jul 20, 2021 0.1000 0.1000 0.1000 0.1000 32,000 +0.00(+0.00%)
Jul 19, 2021 0.1000 0.1000 0.0840 0.1000 317,499 -0.01(-4.94%)
Jul 15, 2021 0.1052 0.1052 0.1052 0 -0.01(-7.80%)
Jul 14, 2021 0.1140 0.1147 0.1135 0.1141 21,457 +0.00(+3.73%)
Jul 13, 2021 0.1100 0.1100 0.1100 0.1100 120,000 +0.00(+0.00%)
Jul 12, 2021 0.1080 0.1100 0.1080 0.1100 42,000 -0.00(-0.63%)
Jul 09, 2021 0.1110 0.1110 0.1107 0.1107 35,000 +0.01(+10.70%)
Jul 08, 2021 0.1020 0.1094 0.1000 0.1000 311,210 -0.00(-1.96%)
Jul 07, 2021 0.1001 0.1100 0.1000 0.1020 181,182 -0.00(-4.23%)
Jul 06, 2021 0.1067 0.1139 0.1028 0.1065 270,889 +0.00(+2.40%)
Jul 02, 2021 0.1071 0.1100 0.1000 0.1040 118,500 -0.05(-32.90%)
Jul 01, 2021 0.1109 0.1550 0.1109 0.1550 10,000 +0.05(+44.86%)
Jun 30, 2021 0.1050 0.1110 0.1050 0.1070 11,500 -0.01(-6.71%)
Jun 29, 2021 0.1113 0.1147 0.1113 0.1147 74,000 +0.00(+2.78%)
Jun 28, 2021 0.1237 0.1237 0.1072 0.1116 136,068 -0.01(-8.97%)
Jun 25, 2021 0.1245 0.1245 0.1226 0.1226 15,500 +0.00(+2.17%)
Jun 24, 2021 0.1200 0.1200 0.1200 0.1200 23,500 +0.00(+1.78%)
Jun 23, 2021 0.1289 0.1289 0.1179 0.1179 49,560 -0.01(-8.03%)
Jun 22, 2021 0.1235 0.1283 0.1235 0.1282 37,635 +0.00(+2.56%)
Jun 21, 2021 0.1290 0.1319 0.1239 0.1250 315,542 -0.02(-12.40%)
Jun 18, 2021 0.1300 0.1427 0.1300 0.1427 43,000 +0.01(+9.77%)
Jun 17, 2021 0.1320 0.1321 0.1234 0.1300 48,500 -0.00(-1.52%)
Jun 16, 2021 0.1400 0.1400 0.1320 0.1320 71,725 -0.01(-5.71%)
Jun 15, 2021 0.1447 0.1447 0.1300 0.1400 265,967 -0.00(-2.03%)
Jun 14, 2021 0.1388 0.1429 0.1384 0.1429 38,100 +0.01(+5.07%)
Jun 11, 2021 0.1350 0.1360 0.1350 0.1360 88,200 +0.00(+2.26%)
Jun 10, 2021 0.1325 0.1390 0.1325 0.1330 92,833 +0.00(+0.38%)
Jun 09, 2021 0.1393 0.1393 0.1325 0.1325 22,500 +0.00(+1.92%)
Jun 08, 2021 0.1290 0.1370 0.1290 0.1300 130,192 +0.01(+6.56%)
Jun 07, 2021 0.1300 0.1350 0.1218 0.1220 129,661 -0.01(-9.63%)
Jun 04, 2021 0.1224 0.1350 0.1223 0.1350 356,988 +0.02(+21.62%)
Jun 03, 2021 0.1181 0.1181 0.1100 0.1110 17,325 -0.00(-3.39%)
Jun 01, 2021 0.1149 0.1149 0.1149 0 +0.00(+0.79%)
May 28, 2021 0.1198 0.1198 0.1140 0.1140 10,000 +0.00(+1.79%)
May 27, 2021 0.1130 0.1130 0.1120 0.1120 93,000 +0.00(+1.82%)
May 26, 2021 0.1120 0.1120 0.1100 0.1100 12,000 -0.01(-4.93%)
May 25, 2021 0.1157 0.1157 0.1157 0.1157 1,111 +0.01(+7.13%)
May 21, 2021 0.1080 0.1080 0.1080 0 -0.01(-10.00%)
May 20, 2021 0.1200 0.1200 0.1200 0.1200 5,000 +0.01(+5.26%)
May 19, 2021 0.1140 0.1140 0.1140 0.1140 25,000 -0.00(-2.56%)
May 18, 2021 0.1170 0.1170 0.1170 0.1170 2,008 +0.02(+17.00%)
May 17, 2021 0.1120 0.1125 0.1000 0.1000 113,638 -0.01(-13.04%)
May 14, 2021 0.1100 0.1200 0.1100 0.1150 20,092 +0.00(+0.00%)
May 13, 2021 0.1150 0.1150 0.1150 0.1150 3,000 +0.00(+0.00%)
May 12, 2021 0.1150 0.1150 0.1150 0.1150 8,000 +0.00(+0.00%)
May 11, 2021 0.1150 0.1150 0.1150 0.1150 48,000 -0.00(-2.95%)
May 10, 2021 0.1206 0.1206 0.1185 0.1185 6,419 +0.01(+7.73%)
May 07, 2021 0.1152 0.1152 0.1100 0.1100 35,300 -0.01(-6.06%)
May 06, 2021 0.1171 0.1171 0.1171 0.1171 2,544 -0.00(-0.68%)
May 05, 2021 0.1200 0.1200 0.1149 0.1179 93,978 +0.01(+7.18%)
May 04, 2021 0.1100 0.1100 0.1100 0.1100 21,303 +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.