U.S. Markets closed

Cariboo Rose Resources Ltd (CRB.V)

TSXV - TSXV Delayed Price. Currency in CAD
Add to watchlist
0.135+0.025 (+22.727%)
At close: 3:22PM EDT
People also watch
ADG.VFEX.VETF.VPEX.VCEM.V
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Aug 25, 20170.100.100.100.100.10-
Aug 24, 20170.100.100.100.100.1010,000
Aug 23, 20170.100.100.100.100.10-
Aug 22, 20170.100.100.100.100.10-
Aug 21, 20170.100.100.100.100.1015,800
Aug 18, 20170.100.100.100.100.10-
Aug 17, 20170.100.100.100.100.1020,000
Aug 16, 20170.100.100.090.100.1073,500
Aug 15, 20170.100.100.100.100.105,000
Aug 14, 20170.090.090.090.090.09-
Aug 11, 20170.090.090.090.090.091,000
Aug 10, 20170.090.090.090.090.0920,000
Aug 09, 20170.090.090.090.090.09-
Aug 08, 20170.100.100.090.090.09100,000
Aug 04, 20170.090.100.090.100.1020,300
Aug 03, 20170.100.100.100.100.105,000
Aug 02, 20170.100.100.090.100.1059,000
Aug 01, 20170.100.100.090.100.1071,800
Jul 31, 20170.100.100.090.090.0929,500
Jul 28, 20170.100.100.100.100.10-
Jul 27, 20170.110.110.100.100.1022,500
Jul 26, 20170.110.110.100.110.1163,000
Jul 25, 20170.100.100.100.100.1037,000
Jul 24, 20170.100.100.090.100.1056,000
Jul 21, 20170.090.100.080.100.1088,000
Jul 20, 20170.080.080.080.080.0884,000
Jul 19, 20170.080.080.080.080.085,000
Jul 18, 20170.080.080.080.080.0848,000
Jul 17, 20170.090.090.090.090.0915,000
Jul 14, 20170.090.090.090.090.095,000
Jul 13, 20170.090.090.090.090.0910,000
Jul 12, 20170.090.090.090.090.0917,000
Jul 11, 20170.090.090.090.090.092,000
Jul 10, 20170.100.100.100.100.1015,000
Jul 07, 20170.110.110.110.110.11-
Jul 06, 20170.110.110.110.110.11-
Jul 05, 20170.110.110.110.110.11-
Jul 04, 20170.110.110.110.110.11-
Jun 30, 20170.110.110.110.110.11-
Jun 29, 20170.110.110.110.110.11-
Jun 28, 20170.110.110.110.110.1110,000
Jun 27, 20170.100.100.100.100.10-
Jun 26, 20170.100.100.100.100.10-
Jun 23, 20170.100.100.100.100.10-
Jun 22, 20170.100.100.100.100.10-
Jun 21, 20170.100.100.100.100.10-
Jun 20, 20170.100.100.100.100.1050,000
Jun 19, 20170.100.100.100.100.101,000
Jun 16, 20170.100.100.100.100.10-
Jun 15, 20170.100.100.100.100.10-
Jun 14, 20170.110.110.100.100.1028,500
Jun 13, 20170.110.110.110.110.111,500
Jun 12, 20170.110.110.110.110.118,000
Jun 09, 20170.100.100.100.100.10-
Jun 08, 20170.100.100.100.100.10-
Jun 07, 20170.100.100.100.100.106,400
Jun 06, 20170.100.100.100.100.105,000
Jun 05, 20170.100.100.100.100.1010,000
Jun 02, 20170.110.110.110.110.11500
Jun 01, 20170.110.110.110.110.112,000
May 31, 20170.110.110.100.100.10185,000
May 30, 20170.110.110.110.110.112,500
May 29, 20170.120.120.120.120.12-
May 26, 20170.120.120.120.120.1250,000
May 25, 20170.110.110.110.110.11-
May 24, 20170.110.110.110.110.11-
May 23, 20170.110.110.110.110.11-
May 19, 20170.110.110.110.110.113,000
May 18, 20170.120.120.120.120.122,500
May 17, 20170.120.120.120.120.12500
May 16, 20170.130.130.120.130.13160,000
May 15, 20170.110.110.110.110.11-
May 12, 20170.110.110.110.110.11-
May 11, 20170.110.110.110.110.1110,000
May 10, 20170.120.120.100.110.11256,000
May 09, 20170.130.130.130.130.13-
May 08, 20170.130.130.130.130.133,000
May 05, 20170.130.130.130.130.13-
May 04, 20170.130.130.130.130.13-
May 03, 20170.130.130.130.130.133,000
May 02, 20170.140.140.140.140.14-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...