CRB.V - Cariboo Rose Resources Ltd

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 20180.050.050.050.050.0512,000
Jan 18, 20180.050.050.050.050.05104,500
Jan 17, 20180.050.050.050.050.05387,000
Jan 16, 20180.050.050.040.050.05935,000
Jan 15, 20180.050.050.050.050.053,000
Jan 12, 20180.050.050.050.050.05-
Jan 11, 20180.050.050.050.050.0520,000
Jan 10, 20180.050.050.050.050.0531,000
Jan 09, 20180.050.050.050.050.05-
Jan 08, 20180.050.050.050.050.05-
Jan 05, 20180.050.050.050.050.0535,000
Jan 04, 20180.050.050.050.050.05170,000
Jan 03, 20180.050.050.050.050.0522,500
Jan 02, 20180.050.050.050.050.0535,000
Dec 29, 20170.050.050.050.050.05-
Dec 28, 20170.050.050.050.050.0540,000
Dec 27, 20170.050.050.050.050.05108,000
Dec 22, 20170.050.050.050.050.05178,000
Dec 21, 20170.050.050.050.050.0560,000
Dec 20, 20170.050.050.050.050.0580,000
Dec 19, 20170.040.040.040.040.04-
Dec 18, 20170.050.050.040.040.04221,000
Dec 15, 20170.050.050.050.050.052,000
Dec 14, 20170.050.050.050.050.05106,500
Dec 13, 20170.050.050.050.050.05229,500
Dec 12, 20170.050.050.050.050.05177,500
Dec 11, 20170.050.050.050.050.055,000
Dec 08, 20170.050.050.050.050.0510,000
Dec 07, 20170.060.060.060.060.0618,000
Dec 06, 20170.060.060.060.060.0688,000
Dec 05, 20170.060.060.050.050.0517,900
Dec 04, 20170.050.050.050.050.056,000
Dec 01, 20170.050.050.050.050.0510,000
Nov 30, 20170.050.060.050.050.0540,200
Nov 29, 20170.060.060.050.050.0560,200
Nov 28, 20170.050.060.050.060.0648,500
Nov 27, 20170.050.050.050.050.05-
Nov 24, 20170.060.060.050.050.05218,500
Nov 23, 20170.060.060.060.060.06164,500
Nov 22, 20170.060.060.060.060.0623,500
Nov 21, 20170.060.060.060.060.06-
Nov 20, 20170.060.060.060.060.0666,000
Nov 17, 20170.060.060.060.060.061,000
Nov 16, 20170.060.060.060.060.06-
Nov 15, 20170.060.060.060.060.069,000
Nov 14, 20170.070.070.060.060.06145,500
Nov 13, 20170.070.070.070.070.074,000
Nov 10, 20170.070.070.070.070.0737,300
Nov 09, 20170.060.070.060.070.07187,000
Nov 08, 20170.070.070.070.070.0743,100
Nov 07, 20170.060.070.060.070.0754,000
Nov 06, 20170.060.070.060.070.07177,000
Nov 03, 20170.060.070.060.070.0773,000
Nov 02, 20170.070.070.060.060.06406,000
Nov 01, 20170.070.070.060.070.0747,000
Oct 31, 20170.080.080.060.070.0773,000
Oct 30, 20170.110.110.050.070.07883,100
Oct 27, 20170.110.120.110.120.12114,000
Oct 26, 20170.100.120.100.110.11665,500
Oct 25, 20170.100.100.100.100.1020,000
Oct 24, 20170.090.110.090.110.11102,000
Oct 23, 20170.090.090.090.090.0932,900
Oct 20, 20170.100.100.090.090.0948,000
Oct 19, 20170.090.090.090.090.09-
Oct 18, 20170.090.090.090.090.09-
Oct 17, 20170.100.100.090.090.0929,400
Oct 16, 20170.100.110.100.100.10117,400
Oct 13, 20170.100.100.100.100.10100,000
Oct 12, 20170.100.100.100.100.10-
Oct 11, 20170.100.100.090.100.10194,000
Oct 10, 20170.110.110.100.100.10123,900
Oct 06, 20170.100.110.100.110.11304,900
Oct 05, 20170.110.110.110.110.11115,500
Oct 04, 20170.100.130.100.120.12261,000
Oct 03, 20170.090.100.090.100.10118,000
Oct 02, 20170.100.110.100.110.11317,500
Sep 29, 20170.110.110.110.110.1136,500
Sep 28, 20170.120.120.110.110.11259,400
Sep 27, 20170.110.110.100.110.11246,000
Sep 26, 20170.120.120.100.110.11150,000
Sep 25, 20170.140.140.120.120.12162,500
Sep 22, 20170.120.140.120.140.1467,500
Sep 21, 20170.120.120.110.110.11175,000
Sep 20, 20170.130.130.120.120.12129,500
Sep 19, 20170.130.140.130.140.1494,000
Sep 18, 20170.140.140.130.130.1317,000
Sep 15, 20170.130.150.120.150.15343,000
Sep 14, 20170.120.130.120.130.13165,000
Sep 13, 20170.120.130.120.120.12249,000
Sep 12, 20170.120.130.120.120.12313,000
Sep 11, 20170.110.130.110.120.12308,800
Sep 08, 20170.110.120.110.110.11352,000
Sep 07, 20170.110.110.110.110.1175,500
Sep 06, 20170.120.120.110.110.11154,000
Sep 05, 20170.130.130.110.110.1157,500
Sep 01, 20170.100.130.100.130.13447,000
Aug 31, 20170.100.100.090.100.10105,000
Aug 30, 20170.100.100.090.100.10267,600
Aug 29, 20170.100.100.100.100.1046,500
Aug 28, 20170.110.110.110.110.114,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...