CRB.V - Cariboo Rose Resources Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20190.05000.05000.05000.05000.0500-
Jun 13, 20190.05000.05000.05000.05000.050010,000
Jun 12, 20190.05000.05000.05000.05000.0500-
Jun 11, 20190.05000.05000.05000.05000.0500-
Jun 10, 20190.05000.05000.05000.05000.0500-
Jun 07, 20190.05000.05000.05000.05000.0500-
Jun 06, 20190.05000.05000.05000.05000.0500-
Jun 05, 20190.05000.05000.05000.05000.0500-
Jun 04, 20190.05000.05000.05000.05000.0500-
Jun 03, 20190.05000.05000.05000.05000.050047,500
May 31, 20190.04000.04000.04000.04000.0400-
May 30, 20190.05000.05000.04000.04000.040015,000
May 29, 20190.05000.05000.05000.05000.0500-
May 28, 20190.05000.05000.05000.05000.0500-
May 27, 20190.05000.05000.05000.05000.0500-
May 24, 20190.05000.05000.05000.05000.05002,000
May 23, 20190.05000.05000.05000.05000.050020,000
May 22, 20190.05000.05000.05000.05000.0500196,000
May 21, 20190.05000.05000.05000.05000.0500-
May 17, 20190.05000.05000.05000.05000.0500-
May 16, 20190.05000.05000.05000.05000.0500137,000
May 15, 20190.05000.05000.05000.05000.050080,000
May 14, 20190.05000.05000.05000.05000.050090,000
May 13, 20190.05000.05000.05000.05000.050060,000
May 10, 20190.05000.05000.05000.05000.0500110,000
May 09, 20190.05000.05000.05000.05000.050080,000
May 08, 20190.05000.05000.05000.05000.050010,000
May 07, 20190.05000.05000.05000.05000.0500394,000
May 06, 20190.05000.05000.05000.05000.050050,000
May 03, 20190.05000.05000.05000.05000.050051,000
May 02, 20190.05000.05000.05000.05000.0500-
May 01, 20190.05000.05000.05000.05000.0500-
Apr 30, 20190.05000.05000.05000.05000.0500-
Apr 29, 20190.05000.05000.05000.05000.0500-
Apr 26, 20190.05000.05000.05000.05000.0500-
Apr 25, 20190.05000.05000.05000.05000.0500-
Apr 24, 20190.05000.05000.05000.05000.0500-
Apr 23, 20190.05000.05000.05000.05000.050080,000
Apr 22, 20190.05000.05000.05000.05000.0500-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...