CRB.V - Cariboo Rose Resources Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20190.05000.05000.05000.05000.05001,000
Apr 17, 20190.05000.05000.05000.05000.05002,000
Apr 16, 20190.05000.05000.05000.05000.05004,000
Apr 15, 20190.05000.05000.05000.05000.050010,000
Apr 12, 20190.05000.05000.05000.05000.050025,000
Apr 11, 20190.05000.05000.05000.05000.05005,000
Apr 10, 20190.05000.05000.05000.05000.050011,000
Apr 09, 20190.05000.05000.05000.05000.0500336,000
Apr 08, 20190.05000.05000.05000.05000.0500-
Apr 05, 20190.05000.05000.05000.05000.0500-
Apr 04, 20190.05000.05000.05000.05000.0500-
Apr 03, 20190.04000.05000.04000.05000.0500193,500
Apr 02, 20190.04000.04000.04000.04000.0400150,000
Apr 01, 20190.04000.04000.04000.04000.04004,000
Mar 29, 20190.04000.04000.04000.04000.04007,000
Mar 28, 20190.04000.04000.04000.04000.04002,000
Mar 27, 20190.04000.04000.04000.04000.0400-
Mar 26, 20190.04000.04000.04000.04000.0400-
Mar 25, 20190.04000.04000.04000.04000.0400-
Mar 22, 20190.04000.04000.04000.04000.0400-
Mar 21, 20190.04000.04000.04000.04000.0400-
Mar 20, 20190.04000.04000.04000.04000.0400-
Mar 19, 20190.04000.04000.04000.04000.0400-
Mar 18, 20190.04000.04000.04000.04000.0400-
Mar 15, 20190.04000.04000.04000.04000.040014,000
Mar 14, 20190.04000.04000.04000.04000.04005,000
Mar 13, 20190.04000.04000.04000.04000.0400-
Mar 12, 20190.04000.04000.04000.04000.040010,000
Mar 11, 20190.04000.04000.04000.04000.04007,000
Mar 08, 20190.04000.04000.04000.04000.0400218,000
Mar 07, 20190.03000.03000.03000.03000.0300-
Mar 06, 20190.03000.03000.03000.03000.0300-
Mar 05, 20190.03000.03000.03000.03000.0300-
Mar 04, 20190.03000.03000.03000.03000.0300-
Mar 01, 20190.04000.04000.03000.03000.030010,000
Feb 28, 20190.03000.03000.03000.03000.030040,000
Feb 27, 20190.03000.03000.03000.03000.030080,000
Feb 26, 20190.03000.03000.03000.03000.030060,000
Feb 25, 20190.03000.03000.03000.03000.0300-
Feb 22, 20190.03000.03000.03000.03000.0300-
Feb 21, 20190.03000.03000.03000.03000.0300-
Feb 20, 20190.03000.03000.03000.03000.0300-
Feb 19, 20190.03000.03000.03000.03000.0300-
Feb 15, 20190.03000.03000.03000.03000.0300-
Feb 14, 20190.03000.03000.03000.03000.0300-
Feb 13, 20190.03000.03000.03000.03000.0300-
Feb 12, 20190.03000.03000.03000.03000.0300-
Feb 11, 20190.03000.03000.03000.03000.0300-
Feb 08, 20190.03000.03000.03000.03000.0300-
Feb 07, 20190.03000.03000.03000.03000.0300-
Feb 06, 20190.03000.03000.03000.03000.0300-
Feb 05, 20190.03000.03000.03000.03000.0300-
Feb 04, 20190.03000.03000.03000.03000.0300-
Feb 01, 20190.03000.03000.03000.03000.0300-
Jan 31, 20190.03000.03000.03000.03000.0300-
Jan 30, 20190.03000.03000.03000.03000.0300-
Jan 29, 20190.03000.03000.03000.03000.030055,000
Jan 28, 20190.03000.03000.03000.03000.0300-
Jan 25, 20190.03000.03000.03000.03000.030010,000
Jan 24, 20190.03000.03000.03000.03000.030010,000
Jan 23, 20190.04000.04000.04000.04000.0400-
Jan 22, 20190.04000.04000.04000.04000.0400-
Jan 21, 20190.04000.04000.04000.04000.0400-
Jan 18, 20190.04000.04000.04000.04000.0400-
Jan 17, 20190.04000.04000.04000.04000.0400-
Jan 16, 20190.04000.04000.04000.04000.0400-
Jan 15, 20190.04000.04000.04000.04000.04001,000
Jan 14, 20190.04000.04000.04000.04000.0400-
Jan 11, 20190.04000.04000.04000.04000.0400-
Jan 10, 20190.04000.04000.04000.04000.0400-
Jan 09, 20190.04000.04000.04000.04000.0400-
Jan 08, 20190.04000.04000.04000.04000.040015,000
Jan 07, 20190.04000.04000.04000.04000.0400-
Jan 04, 20190.04000.04000.04000.04000.0400-
Jan 03, 20190.04000.04000.04000.04000.040010,000
Jan 02, 20190.04000.04000.04000.04000.0400-
Dec 31, 20180.04000.04000.04000.04000.0400-
Dec 28, 20180.04000.04000.04000.04000.0400-
Dec 27, 20180.04000.04000.04000.04000.0400-
Dec 24, 20180.04000.04000.04000.04000.0400-
Dec 21, 20180.04000.04000.04000.04000.0400-
Dec 20, 20180.04000.04000.04000.04000.0400-
Dec 19, 20180.04000.04000.04000.04000.0400-
Dec 18, 20180.04000.04000.04000.04000.0400-
Dec 17, 20180.04000.04000.04000.04000.0400-
Dec 14, 20180.04000.04000.04000.04000.0400-
Dec 13, 20180.04000.04000.04000.04000.0400-
Dec 12, 20180.03000.04000.03000.04000.040080,000
Dec 11, 20180.03000.03000.03000.03000.0300100,000
Dec 10, 20180.03000.03000.03000.03000.030056,000
Dec 07, 20180.03000.03000.03000.03000.030025,200
Dec 06, 20180.03000.03000.03000.03000.030015,000
Dec 05, 20180.03000.03000.03000.03000.0300-
Dec 04, 20180.03000.03000.03000.03000.0300-
Dec 03, 20180.03000.03000.03000.03000.0300-
Nov 30, 20180.03000.03000.03000.03000.0300-
Nov 29, 20180.03000.03000.03000.03000.0300-
Nov 28, 20180.03000.03000.03000.03000.0300-
Nov 27, 20180.03000.03000.03000.03000.03009,000
Nov 26, 20180.03000.03000.03000.03000.0300500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...