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 (%)
Sep 30, 2008 0.1200 0.1200 0.1200 0.1200 11,500 +0.00(+0.00%)
Sep 29, 2008 0.1200 0.1200 0.1200 0.1200 1,500 +0.02(+20.00%)
Sep 26, 2008 0.1300 0.1300 0.1000 0.1000 100,000 -0.03(-23.08%)
Sep 25, 2008 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 24, 2008 0.1400 0.1400 0.1300 0.1300 104,500 -0.01(-7.14%)
Sep 23, 2008 0.1400 0.1400 0.1400 0.1400 5,000 +0.01(+7.69%)
Sep 22, 2008 0.1300 0.1300 0 +0.00(+0.00%)
Sep 19, 2008 0.1300 0.1300 0 +0.02(+18.18%)
Sep 18, 2008 0.1100 0.1100 0 +0.00(+0.00%)
Sep 17, 2008 0.1100 0.1100 0 +0.00(+0.00%)
Sep 16, 2008 0.1300 0.1300 0.1100 0.1100 3,000 -0.02(-15.38%)
Sep 15, 2008 0.1300 0.1300 0.1300 0.1300 3,000 +0.01(+4.00%)
Sep 12, 2008 0.1350 0.1450 0.1250 0.1250 55,000 -0.04(-24.24%)
Sep 11, 2008 0.1650 0.1650 0 +0.00(+0.00%)
Sep 10, 2008 0.1650 0.1650 0 +0.00(+0.00%)
Sep 09, 2008 0.1450 0.1650 0.1350 0.1650 29,637 +0.02(+10.00%)
Sep 08, 2008 0.1500 0.1500 0.1500 0.1500 37,500 +0.00(+0.00%)
Sep 05, 2008 0.1500 0 +0.00(+0.00%)
Sep 04, 2008 0.1500 0.1500 0.1500 0.1500 14,000 -0.01(-6.25%)
Sep 03, 2008 0.1600 0 +0.00(+0.00%)
Sep 02, 2008 0.1600 0.1600 0.1600 0.1600 6,900 +0.01(+6.67%)
Aug 29, 2008 0.1500 0.1500 0.1500 0.1500 13,000 +0.00(+0.00%)
Aug 28, 2008 0.1500 0.1500 0.1500 0.1500 11,000 +0.00(+0.00%)
Aug 27, 2008 0.1550 0.1600 0.1500 0.1500 56,000 -0.01(-3.23%)
Aug 26, 2008 0.1700 0.1700 0.1550 0.1550 44,500 +0.00(+0.00%)
Aug 25, 2008 0.1550 0 +0.00(+0.00%)
Aug 22, 2008 0.1550 0.1550 0.1550 0.1550 2,000 -0.02(-8.82%)
Aug 21, 2008 0.1700 0.1700 0.1700 0.1700 6,000 +0.01(+6.25%)
Aug 20, 2008 0.1600 0.1600 0.1600 0.1600 5,000 +0.00(+0.00%)
Aug 19, 2008 0.1600 0 +0.00(+0.00%)
Aug 18, 2008 0.1600 0 +0.00(+0.00%)
Aug 15, 2008 0.1600 0.1600 0.1600 0.1600 5,000 +0.00(+0.00%)
Aug 14, 2008 0.1600 0 +0.00(+0.00%)
Aug 13, 2008 0.1600 0.1600 0.1600 0.1600 8,000 +0.00(+0.00%)
Aug 12, 2008 0.1800 0.1800 0.1600 0.1600 30,000 -0.02(-11.11%)
Aug 11, 2008 0.1800 0.1800 0.1800 0.1800 2,000 +0.01(+5.88%)
Aug 08, 2008 0.1750 0.1750 0.1700 0.1700 55,000 -0.00(-2.86%)
Aug 07, 2008 0.1750 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Aug 06, 2008 0.1750 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Aug 05, 2008 0.1750 0.1750 0.1750 0.1750 37,200 -0.02(-10.26%)
Aug 04, 2008 0.1950 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Aug 01, 2008 0.1950 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jul 31, 2008 0.1950 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jul 30, 2008 0.1950 0.1950 0.1950 0.1950 5,000 +0.02(+8.33%)
Jul 29, 2008 0.1900 0.1900 0.1800 0.1800 50,000 -0.01(-5.26%)
Jul 28, 2008 0.1900 0.1950 0.1900 0.1900 21,000 +0.00(+0.00%)
Jul 25, 2008 0.1800 0.1900 0.1800 0.1900 66,000 +0.01(+5.56%)
Jul 24, 2008 0.1800 0.1800 0.1800 0.1800 86,500 +0.00(+0.00%)
Jul 23, 2008 0.1800 0.1800 0.1800 0.1800 2,000 -0.01(-5.26%)
Jul 22, 2008 0.1850 0.1900 0.1850 0.1900 2,500 +0.02(+8.57%)
Jul 21, 2008 0.1700 0.1750 0.1700 0.1750 18,000 +0.00(+0.00%)
Jul 18, 2008 0.1750 0.1750 0.1750 0.1750 15,000 -0.01(-5.41%)
Jul 17, 2008 0.1800 0.1850 0.1800 0.1850 5,000 +0.01(+2.78%)
Jul 16, 2008 0.1800 0.1800 0.1800 0.1800 60,000 +0.00(+0.00%)
Jul 15, 2008 0.1800 0.1800 0.1800 0.1800 15,000 +0.00(+0.00%)
Jul 14, 2008 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 11, 2008 0.1850 0.1850 0.1800 0.1800 21,500 -0.01(-2.70%)
Jul 10, 2008 0.1850 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Jul 09, 2008 0.1850 0.1850 0.1850 0.1850 12,500 +0.00(+0.00%)
Jul 08, 2008 0.1900 0.1900 0.1850 0.1850 40,000 -0.02(-7.50%)
Jul 07, 2008 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 04, 2008 0.2000 0.2000 0.2000 0.2000 15,000 -0.00(-2.44%)
Jul 03, 2008 0.2100 0.2100 0.2050 0.2050 4,000 -0.02(-6.82%)
Jul 02, 2008 0.2200 0.2200 0.2200 0.2200 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.