CRB.V - Cariboo Rose Resources Ltd

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20180.040.040.040.040.0420,000
Apr 18, 20180.040.040.040.040.047,000
Apr 17, 20180.040.040.040.040.04100,000
Apr 16, 20180.040.040.040.040.0424,000
Apr 13, 20180.040.040.040.040.04-
Apr 12, 20180.040.040.040.040.04108,000
Apr 11, 20180.040.040.040.040.0450,000
Apr 10, 20180.040.040.040.040.04-
Apr 09, 20180.040.040.040.040.04-
Apr 06, 20180.040.040.040.040.04-
Apr 05, 20180.040.040.040.040.0473,000
Apr 04, 20180.040.040.040.040.04-
Apr 03, 20180.040.040.040.040.042,000
Apr 02, 20180.040.040.040.040.0410,000
Mar 29, 20180.040.040.040.040.049,000
Mar 28, 20180.040.040.040.040.0444,000
Mar 27, 20180.040.040.040.040.043,000
Mar 26, 20180.040.040.040.040.04135,000
Mar 23, 20180.040.040.040.040.04144,000
Mar 22, 20180.040.040.040.040.041,000
Mar 21, 20180.040.040.040.040.04-
Mar 20, 20180.040.040.040.040.04-
Mar 19, 20180.040.040.040.040.0495,000
Mar 16, 20180.040.040.040.040.04-
Mar 15, 20180.040.040.040.040.04-
Mar 14, 20180.040.040.040.040.04-
Mar 13, 20180.040.040.040.040.04262,100
Mar 12, 20180.050.050.040.040.04514,000
Mar 09, 20180.040.040.040.040.041,000
Mar 08, 20180.050.050.050.050.05-
Mar 07, 20180.050.050.050.050.0562,000
Mar 06, 20180.050.050.040.050.0541,000
Mar 05, 20180.050.050.050.050.0510,000
Mar 02, 20180.050.050.050.050.0535,000
Mar 01, 20180.050.050.050.050.05137,800
Feb 28, 20180.050.050.050.050.0530,000
Feb 27, 20180.050.050.050.050.0522,000
Feb 26, 20180.040.050.040.050.0521,000
Feb 23, 20180.050.050.050.050.0566,000
Feb 22, 20180.050.050.050.050.051,000
Feb 21, 20180.050.050.050.050.054,200
Feb 20, 20180.050.050.050.050.05119,000
Feb 16, 20180.050.050.050.050.05431,000
Feb 15, 20180.050.050.050.050.05-
Feb 14, 20180.050.050.050.050.0510,000
Feb 13, 20180.050.050.050.050.0512,000
Feb 12, 20180.050.050.050.050.05123,000
Feb 09, 20180.050.050.050.050.05181,500
Feb 08, 20180.050.050.050.050.05242,000
Feb 07, 20180.050.050.050.050.0553,000
Feb 06, 20180.050.050.050.050.05-
Feb 05, 20180.050.050.050.050.05238,000
Feb 02, 20180.050.050.050.050.0568,500
Feb 01, 20180.050.050.050.050.059,000
Jan 31, 20180.050.050.050.050.05137,000
Jan 30, 20180.060.060.060.060.0624,000
Jan 29, 20180.050.050.050.050.0530,000
Jan 26, 20180.050.060.050.050.0538,000
Jan 25, 20180.060.060.060.060.06-
Jan 24, 20180.050.060.050.060.06111,000
Jan 23, 20180.050.050.050.050.0567,500
Jan 22, 20180.050.050.050.050.0515,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...