CRB.V - Cariboo Rose Resources Ltd

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 20180.0300.0300.0300.0300.030-
Jul 17, 20180.0300.0300.0300.0300.0302,000
Jul 16, 20180.0300.0300.0300.0300.030-
Jul 13, 20180.0300.0300.0300.0300.030-
Jul 12, 20180.0300.0300.0300.0300.030-
Jul 11, 20180.0300.0300.0300.0300.030-
Jul 10, 20180.0300.0300.0300.0300.030-
Jul 09, 20180.0300.0300.0300.0300.030-
Jul 06, 20180.0300.0300.0300.0300.0304,000
Jul 05, 20180.0300.0300.0300.0300.030-
Jul 04, 20180.0300.0300.0300.0300.030-
Jul 03, 20180.0300.0300.0300.0300.030-
Jun 29, 20180.0300.0300.0300.0300.030-
Jun 28, 20180.0300.0300.0300.0300.03030,000
Jun 27, 20180.0300.0300.0300.0300.030-
Jun 26, 20180.0300.0300.0300.0300.030-
Jun 25, 20180.0300.0300.0300.0300.03050,000
Jun 22, 20180.0300.0300.0300.0300.030-
Jun 21, 20180.0300.0300.0300.0300.03062,000
Jun 20, 20180.0300.0300.0300.0300.030-
Jun 19, 20180.0300.0300.0300.0300.0301,000
Jun 18, 20180.0300.0300.0300.0300.030-
Jun 15, 20180.0300.0300.0300.0300.030-
Jun 14, 20180.0300.0300.0300.0300.03065,000
Jun 13, 20180.0300.0300.0300.0300.030-
Jun 12, 20180.0300.0300.0300.0300.0302,000
Jun 11, 20180.0400.0400.0400.0400.040-
Jun 08, 20180.0400.0400.0400.0400.040-
Jun 07, 20180.0400.0400.0400.0400.04021,000
Jun 06, 20180.0300.0300.0300.0300.030-
Jun 05, 20180.0300.0300.0300.0300.0301,000
Jun 04, 20180.0300.0300.0300.0300.030-
Jun 01, 20180.0300.0300.0300.0300.03041,000
May 31, 20180.0300.0300.0300.0300.030120,000
May 30, 20180.0400.0400.0400.0400.040-
May 29, 20180.0400.0400.0400.0400.040-
May 28, 20180.0400.0400.0400.0400.040-
May 25, 20180.0400.0400.0400.0400.0404,500
May 24, 20180.0400.0400.0400.0400.04046,000
May 23, 20180.0400.0400.0400.0400.040-
May 22, 20180.0400.0400.0400.0400.04010,000
May 18, 20180.0400.0400.0400.0400.040-
May 17, 20180.0400.0400.0400.0400.040-
May 16, 20180.0400.0400.0400.0400.040-
May 15, 20180.0300.0400.0300.0400.04070,000
May 14, 20180.0400.0400.0400.0400.040-
May 11, 20180.0400.0400.0400.0400.040-
May 10, 20180.0400.0400.0400.0400.040100,000
May 09, 20180.0400.0400.0400.0400.040-
May 08, 20180.0400.0400.0400.0400.040-
May 07, 20180.0400.0400.0400.0400.040-
May 04, 20180.0400.0400.0400.0400.04050,000
May 03, 20180.0400.0400.0400.0400.040-
May 02, 20180.0400.0400.0400.0400.040-
May 01, 20180.0400.0400.0400.0400.040-
Apr 30, 20180.0400.0400.0400.0400.04023,900
Apr 27, 20180.0400.0400.0400.0400.040205,000
Apr 26, 20180.0400.0400.0400.0400.040-
Apr 25, 20180.0400.0400.0400.0400.040-
Apr 24, 20180.0400.0400.0400.0400.040-
Apr 23, 20180.0400.0400.0400.0400.0401,000
Apr 20, 20180.0400.0400.0400.0400.040-
Apr 19, 20180.0400.0400.0400.0400.04020,000
Apr 18, 20180.0400.0400.0400.0400.0407,000
Apr 17, 20180.0400.0400.0400.0400.040100,000
Apr 16, 20180.0400.0400.0400.0400.04024,000
Apr 13, 20180.0400.0400.0400.0400.040-
Apr 12, 20180.0400.0400.0400.0400.040108,000
Apr 11, 20180.0400.0400.0400.0400.04050,000
Apr 10, 20180.0400.0400.0400.0400.040-
Apr 09, 20180.0400.0400.0400.0400.040-
Apr 06, 20180.0400.0400.0400.0400.040-
Apr 05, 20180.0400.0400.0400.0400.04073,000
Apr 04, 20180.0400.0400.0400.0400.040-
Apr 03, 20180.0400.0400.0400.0400.0402,000
Apr 02, 20180.0400.0400.0400.0400.04010,000
Mar 29, 20180.0400.0400.0400.0400.0409,000
Mar 28, 20180.0400.0400.0400.0400.04044,000
Mar 27, 20180.0400.0400.0400.0400.0403,000
Mar 26, 20180.0400.0400.0400.0400.040135,000
Mar 23, 20180.0400.0400.0400.0400.040144,000
Mar 22, 20180.0400.0400.0400.0400.0401,000
Mar 21, 20180.0400.0400.0400.0400.040-
Mar 20, 20180.0400.0400.0400.0400.040-
Mar 19, 20180.0400.0400.0400.0400.04095,000
Mar 16, 20180.0400.0400.0400.0400.040-
Mar 15, 20180.0400.0400.0400.0400.040-
Mar 14, 20180.0400.0400.0400.0400.040-
Mar 13, 20180.0400.0400.0400.0400.040262,100
Mar 12, 20180.0500.0500.0400.0400.040514,000
Mar 09, 20180.0400.0400.0400.0400.0401,000
Mar 08, 20180.0500.0500.0500.0500.050-
Mar 07, 20180.0500.0500.0500.0500.05062,000
Mar 06, 20180.0500.0500.0400.0500.05041,000
Mar 05, 20180.0500.0500.0500.0500.05010,000
Mar 02, 20180.0500.0500.0500.0500.05035,000
Mar 01, 20180.0500.0500.0500.0500.050137,800
Feb 28, 20180.0500.0500.0500.0500.05030,000
Feb 27, 20180.0500.0500.0500.0500.05022,000
Feb 26, 20180.0400.0500.0400.0500.05021,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...