CRB.V - Cariboo Rose Resources Ltd

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...