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

Colibri Resource Cor (OP: CRUCF )

0.0330 UNCHANGED
Last Price Updated: 1:19 PM EDT, May 7, 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 (%)
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%)
May 03, 2021 0.1170 0.1191 0.1090 0.1100 29,000 +0.00(+0.00%)
Apr 30, 2021 0.1100 0.1100 0.1100 0.1100 200 -0.01(-6.54%)
Apr 28, 2021 0.1177 0.1177 0.1177 0 +0.00(+0.86%)
Apr 27, 2021 0.1193 0.1193 0.1100 0.1167 147,600 -0.00(-2.34%)
Apr 26, 2021 0.1040 0.1195 0.1040 0.1195 544,183 +0.02(+19.50%)
Apr 23, 2021 0.0900 0.1100 0.0900 0.1000 58,800 -0.01(-9.09%)
Apr 22, 2021 0.1100 0.1140 0.1100 0.1100 63,470 +0.00(+0.00%)
Apr 21, 2021 0.1100 0.1100 0.1100 0.1100 969 +0.01(+5.67%)
Apr 20, 2021 0.1041 0.1041 0.1041 0.1041 5,000 -0.00(-2.98%)
Apr 19, 2021 0.1000 0.1077 0.0997 0.1073 385,554 +0.01(+12.36%)
Apr 16, 2021 0.0940 0.0970 0.0940 0.0955 30,900 +0.00(+4.14%)
Apr 15, 2021 0.0960 0.0960 0.0917 0.0917 17,500 -0.00(-1.40%)
Apr 14, 2021 0.0996 0.1036 0.0930 0.0930 32,031 +0.00(+0.00%)
Apr 13, 2021 0.0981 0.0981 0.0930 0.0930 51,000 +0.00(+0.00%)
Apr 12, 2021 0.0999 0.0999 0.0930 0.0930 11,001 -0.00(-2.62%)
Apr 09, 2021 0.0955 0.0955 0.0955 0.0955 2,900 +0.01(+13.69%)
Apr 08, 2021 0.0880 0.0880 0.0840 0.0840 10,000 +0.00(+5.13%)
Apr 06, 2021 0.0799 0.0799 0.0799 0 -0.01(-11.22%)
Apr 05, 2021 0.0977 0.1034 0.0900 0.0900 43,100 -0.01(-10.00%)
Apr 01, 2021 0.0890 0.1000 0.0890 0.1000 43,800 +0.01(+7.99%)
Mar 31, 2021 0.0926 0.0926 0.0926 0.0926 60,000 -0.00(-0.32%)
Mar 30, 2021 0.0753 0.0929 0.0753 0.0929 11,800 +0.01(+7.03%)
Mar 29, 2021 0.0884 0.0900 0.0868 0.0868 46,021 +0.01(+14.97%)
Mar 26, 2021 0.0850 0.0850 0.0700 0.0755 154,300 -0.01(-14.30%)
Mar 25, 2021 0.0882 0.0882 0.0881 0.0881 2,100 +0.00(+0.69%)
Mar 24, 2021 0.0892 0.0892 0.0861 0.0875 81,859 -0.01(-12.50%)
Mar 23, 2021 0.0890 0.1000 0.0872 0.1000 16,381 +0.01(+5.93%)
Mar 22, 2021 0.0980 0.0980 0.0930 0.0944 32,526 +0.00(+4.89%)
Mar 19, 2021 0.0916 0.0956 0.0873 0.0900 79,900 -0.01(-5.66%)
Mar 18, 2021 0.0934 0.0974 0.0900 0.0954 151,965 +0.02(+23.74%)
Mar 17, 2021 0.0771 0.0771 0.0771 0.0771 10,000 -0.02(-17.27%)
Mar 15, 2021 0.0932 0.0932 0.0932 0 +0.00(+0.00%)
Mar 11, 2021 0.0932 0.0932 0.0932 0 +0.01(+16.50%)
Mar 10, 2021 0.0900 0.0900 0.0800 0.0800 9,833 -0.01(-11.41%)
Mar 08, 2021 0.0903 0.0903 0.0903 0 +0.01(+9.06%)
Mar 04, 2021 0.0828 0.0828 0.0828 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.