CRB.V - Cariboo Rose Resources Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20180.0250.0250.0250.0250.025673,000
Oct 18, 20180.0300.0300.0300.0300.030673,000
Oct 17, 20180.0300.0300.0300.0300.030-
Oct 16, 20180.0300.0300.0300.0300.030-
Oct 15, 20180.0300.0300.0300.0300.0305,000
Oct 12, 20180.0200.0200.0200.0200.020-
Oct 11, 20180.0200.0200.0200.0200.020-
Oct 10, 20180.0300.0300.0200.0200.020100,000
Oct 09, 20180.0300.0300.0300.0300.030107,000
Oct 05, 20180.0300.0300.0300.0300.0302,000
Oct 04, 20180.0300.0300.0300.0300.03020,000
Oct 03, 20180.0300.0300.0300.0300.030-
Oct 02, 20180.0300.0300.0300.0300.030139,000
Oct 01, 20180.0200.0200.0200.0200.020-
Sep 28, 20180.0200.0200.0200.0200.020-
Sep 27, 20180.0200.0200.0200.0200.020-
Sep 26, 20180.0200.0200.0200.0200.020-
Sep 25, 20180.0200.0200.0200.0200.020106,000
Sep 24, 20180.0200.0200.0200.0200.02018,000
Sep 21, 20180.0200.0200.0200.0200.020-
Sep 20, 20180.0200.0200.0200.0200.020-
Sep 19, 20180.0200.0200.0200.0200.020-
Sep 18, 20180.0200.0200.0200.0200.020-
Sep 17, 20180.0200.0200.0200.0200.020-
Sep 14, 20180.0200.0200.0200.0200.020-
Sep 13, 20180.0200.0200.0200.0200.0205,000
Sep 12, 20180.0200.0200.0200.0200.020-
Sep 11, 20180.0200.0200.0200.0200.020-
Sep 10, 20180.0200.0200.0200.0200.02043,300
Sep 07, 20180.0200.0200.0200.0200.02020,000
Sep 06, 20180.0200.0200.0200.0200.020-
Sep 05, 20180.0200.0200.0200.0200.020-
Sep 04, 20180.0200.0200.0200.0200.020-
Aug 31, 20180.0200.0200.0200.0200.020-
Aug 30, 20180.0200.0200.0200.0200.020-
Aug 29, 20180.0200.0200.0200.0200.020-
Aug 28, 20180.0200.0200.0200.0200.020-
Aug 27, 20180.0200.0200.0200.0200.020-
Aug 24, 20180.0300.0300.0200.0200.02021,000
Aug 23, 20180.0300.0300.0300.0300.03039,000
Aug 22, 20180.0300.0300.0300.0300.030100,000
Aug 21, 20180.0300.0300.0300.0300.0305,000
Aug 20, 20180.0300.0300.0300.0300.030-
Aug 17, 20180.0300.0300.0300.0300.030-
Aug 16, 20180.0300.0300.0300.0300.0305,000
Aug 15, 20180.0300.0300.0300.0300.030-
Aug 14, 20180.0300.0300.0300.0300.03016,000
Aug 13, 20180.0300.0300.0300.0300.030-
Aug 10, 20180.0300.0300.0300.0300.030-
Aug 09, 20180.0300.0300.0300.0300.030-
Aug 08, 20180.0300.0300.0300.0300.030-
Aug 07, 20180.0300.0300.0300.0300.03040,000
Aug 03, 20180.0300.0300.0300.0300.030-
Aug 02, 20180.0300.0300.0300.0300.030-
Aug 01, 20180.0300.0300.0300.0300.03020,000
Jul 31, 20180.0300.0300.0300.0300.0302,000
Jul 30, 20180.0300.0300.0300.0300.030-
Jul 27, 20180.0300.0300.0300.0300.030-
Jul 26, 20180.0300.0300.0300.0300.030-
Jul 25, 20180.0300.0300.0300.0300.030-
Jul 24, 20180.0300.0300.0300.0300.030-
Jul 23, 20180.0300.0300.0300.0300.030-
Jul 20, 20180.0300.0300.0300.0300.030-
Jul 19, 20180.0300.0300.0300.0300.030-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...