CRB.V - Cariboo Rose Resources Ltd.

TSXV - TSXV Delayed Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 18, 2018	0.025	0.025	0.025	0.025	0.025	673,000
Oct 18, 2018	0.030	0.030	0.030	0.030	0.030	673,000
Oct 17, 2018	0.030	0.030	0.030	0.030	0.030	-
Oct 16, 2018	0.030	0.030	0.030	0.030	0.030	-
Oct 15, 2018	0.030	0.030	0.030	0.030	0.030	5,000
Oct 12, 2018	0.020	0.020	0.020	0.020	0.020	-
Oct 11, 2018	0.020	0.020	0.020	0.020	0.020	-
Oct 10, 2018	0.030	0.030	0.020	0.020	0.020	100,000
Oct 09, 2018	0.030	0.030	0.030	0.030	0.030	107,000
Oct 05, 2018	0.030	0.030	0.030	0.030	0.030	2,000
Oct 04, 2018	0.030	0.030	0.030	0.030	0.030	20,000
Oct 03, 2018	0.030	0.030	0.030	0.030	0.030	-
Oct 02, 2018	0.030	0.030	0.030	0.030	0.030	139,000
Oct 01, 2018	0.020	0.020	0.020	0.020	0.020	-
Sep 28, 2018	0.020	0.020	0.020	0.020	0.020	-
Sep 27, 2018	0.020	0.020	0.020	0.020	0.020	-
Sep 26, 2018	0.020	0.020	0.020	0.020	0.020	-
Sep 25, 2018	0.020	0.020	0.020	0.020	0.020	106,000
Sep 24, 2018	0.020	0.020	0.020	0.020	0.020	18,000
Sep 21, 2018	0.020	0.020	0.020	0.020	0.020	-
Sep 20, 2018	0.020	0.020	0.020	0.020	0.020	-
Sep 19, 2018	0.020	0.020	0.020	0.020	0.020	-
Sep 18, 2018	0.020	0.020	0.020	0.020	0.020	-
Sep 17, 2018	0.020	0.020	0.020	0.020	0.020	-
Sep 14, 2018	0.020	0.020	0.020	0.020	0.020	-
Sep 13, 2018	0.020	0.020	0.020	0.020	0.020	5,000
Sep 12, 2018	0.020	0.020	0.020	0.020	0.020	-
Sep 11, 2018	0.020	0.020	0.020	0.020	0.020	-
Sep 10, 2018	0.020	0.020	0.020	0.020	0.020	43,300
Sep 07, 2018	0.020	0.020	0.020	0.020	0.020	20,000
Sep 06, 2018	0.020	0.020	0.020	0.020	0.020	-
Sep 05, 2018	0.020	0.020	0.020	0.020	0.020	-
Sep 04, 2018	0.020	0.020	0.020	0.020	0.020	-
Aug 31, 2018	0.020	0.020	0.020	0.020	0.020	-
Aug 30, 2018	0.020	0.020	0.020	0.020	0.020	-
Aug 29, 2018	0.020	0.020	0.020	0.020	0.020	-
Aug 28, 2018	0.020	0.020	0.020	0.020	0.020	-
Aug 27, 2018	0.020	0.020	0.020	0.020	0.020	-
Aug 24, 2018	0.030	0.030	0.020	0.020	0.020	21,000
Aug 23, 2018	0.030	0.030	0.030	0.030	0.030	39,000
Aug 22, 2018	0.030	0.030	0.030	0.030	0.030	100,000
Aug 21, 2018	0.030	0.030	0.030	0.030	0.030	5,000
Aug 20, 2018	0.030	0.030	0.030	0.030	0.030	-
Aug 17, 2018	0.030	0.030	0.030	0.030	0.030	-
Aug 16, 2018	0.030	0.030	0.030	0.030	0.030	5,000
Aug 15, 2018	0.030	0.030	0.030	0.030	0.030	-
Aug 14, 2018	0.030	0.030	0.030	0.030	0.030	16,000
Aug 13, 2018	0.030	0.030	0.030	0.030	0.030	-
Aug 10, 2018	0.030	0.030	0.030	0.030	0.030	-
Aug 09, 2018	0.030	0.030	0.030	0.030	0.030	-
Aug 08, 2018	0.030	0.030	0.030	0.030	0.030	-
Aug 07, 2018	0.030	0.030	0.030	0.030	0.030	40,000
Aug 03, 2018	0.030	0.030	0.030	0.030	0.030	-
Aug 02, 2018	0.030	0.030	0.030	0.030	0.030	-
Aug 01, 2018	0.030	0.030	0.030	0.030	0.030	20,000
Jul 31, 2018	0.030	0.030	0.030	0.030	0.030	2,000
Jul 30, 2018	0.030	0.030	0.030	0.030	0.030	-
Jul 27, 2018	0.030	0.030	0.030	0.030	0.030	-
Jul 26, 2018	0.030	0.030	0.030	0.030	0.030	-
Jul 25, 2018	0.030	0.030	0.030	0.030	0.030	-
Jul 24, 2018	0.030	0.030	0.030	0.030	0.030	-
Jul 23, 2018	0.030	0.030	0.030	0.030	0.030	-
Jul 20, 2018	0.030	0.030	0.030	0.030	0.030	-
Jul 19, 2018	0.030	0.030	0.030	0.030	0.030	-
Jul 18, 2018	0.030	0.030	0.030	0.030	0.030	-
Jul 17, 2018	0.030	0.030	0.030	0.030	0.030	2,000
Jul 16, 2018	0.030	0.030	0.030	0.030	0.030	-
Jul 13, 2018	0.030	0.030	0.030	0.030	0.030	-
Jul 12, 2018	0.030	0.030	0.030	0.030	0.030	-
Jul 11, 2018	0.030	0.030	0.030	0.030	0.030	-
Jul 10, 2018	0.030	0.030	0.030	0.030	0.030	-
Jul 09, 2018	0.030	0.030	0.030	0.030	0.030	-
Jul 06, 2018	0.030	0.030	0.030	0.030	0.030	4,000
Jul 05, 2018	0.030	0.030	0.030	0.030	0.030	-
Jul 04, 2018	0.030	0.030	0.030	0.030	0.030	-
Jul 03, 2018	0.030	0.030	0.030	0.030	0.030	-
Jun 29, 2018	0.030	0.030	0.030	0.030	0.030	-
Jun 28, 2018	0.030	0.030	0.030	0.030	0.030	30,000
Jun 27, 2018	0.030	0.030	0.030	0.030	0.030	-
Jun 26, 2018	0.030	0.030	0.030	0.030	0.030	-
Jun 25, 2018	0.030	0.030	0.030	0.030	0.030	50,000
Jun 22, 2018	0.030	0.030	0.030	0.030	0.030	-
Jun 21, 2018	0.030	0.030	0.030	0.030	0.030	62,000
Jun 20, 2018	0.030	0.030	0.030	0.030	0.030	-
Jun 19, 2018	0.030	0.030	0.030	0.030	0.030	1,000
Jun 18, 2018	0.030	0.030	0.030	0.030	0.030	-
Jun 15, 2018	0.030	0.030	0.030	0.030	0.030	-
Jun 14, 2018	0.030	0.030	0.030	0.030	0.030	65,000
Jun 13, 2018	0.030	0.030	0.030	0.030	0.030	-
Jun 12, 2018	0.030	0.030	0.030	0.030	0.030	2,000
Jun 11, 2018	0.040	0.040	0.040	0.040	0.040	-
Jun 08, 2018	0.040	0.040	0.040	0.040	0.040	-
Jun 07, 2018	0.040	0.040	0.040	0.040	0.040	21,000
Jun 06, 2018	0.030	0.030	0.030	0.030	0.030	-
Jun 05, 2018	0.030	0.030	0.030	0.030	0.030	1,000
Jun 04, 2018	0.030	0.030	0.030	0.030	0.030	-
Jun 01, 2018	0.030	0.030	0.030	0.030	0.030	41,000
May 31, 2018	0.030	0.030	0.030	0.030	0.030	120,000
May 30, 2018	0.040	0.040	0.040	0.040	0.040	-
May 29, 2018	0.040	0.040	0.040	0.040	0.040	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...