CRB.V - Cariboo Rose Resources Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 20190.0400.0400.0400.0400.040-
Jan 18, 20190.0400.0400.0400.0400.040-
Jan 17, 20190.0400.0400.0400.0400.040-
Jan 16, 20190.0400.0400.0400.0400.040-
Jan 15, 20190.0400.0400.0400.0400.0401,000
Jan 14, 20190.0400.0400.0400.0400.040-
Jan 11, 20190.0400.0400.0400.0400.040-
Jan 10, 20190.0400.0400.0400.0400.040-
Jan 09, 20190.0400.0400.0400.0400.040-
Jan 08, 20190.0400.0400.0400.0400.04015,000
Jan 07, 20190.0400.0400.0400.0400.040-
Jan 04, 20190.0400.0400.0400.0400.040-
Jan 03, 20190.0400.0400.0400.0400.04010,000
Jan 02, 20190.0400.0400.0400.0400.040-
Dec 31, 20180.0400.0400.0400.0400.040-
Dec 28, 20180.0400.0400.0400.0400.040-
Dec 27, 20180.0400.0400.0400.0400.040-
Dec 24, 20180.0400.0400.0400.0400.040-
Dec 21, 20180.0400.0400.0400.0400.040-
Dec 20, 20180.0400.0400.0400.0400.040-
Dec 19, 20180.0400.0400.0400.0400.040-
Dec 18, 20180.0400.0400.0400.0400.040-
Dec 17, 20180.0400.0400.0400.0400.040-
Dec 14, 20180.0400.0400.0400.0400.040-
Dec 13, 20180.0400.0400.0400.0400.040-
Dec 12, 20180.0300.0400.0300.0400.04080,000
Dec 11, 20180.0300.0300.0300.0300.030100,000
Dec 10, 20180.0300.0300.0300.0300.03056,000
Dec 07, 20180.0300.0300.0300.0300.03025,200
Dec 06, 20180.0300.0300.0300.0300.03015,000
Dec 05, 20180.0300.0300.0300.0300.030-
Dec 04, 20180.0300.0300.0300.0300.030-
Dec 03, 20180.0300.0300.0300.0300.030-
Nov 30, 20180.0300.0300.0300.0300.030-
Nov 29, 20180.0300.0300.0300.0300.030-
Nov 28, 20180.0300.0300.0300.0300.030-
Nov 27, 20180.0300.0300.0300.0300.0309,000
Nov 26, 20180.0300.0300.0300.0300.030500
Nov 23, 20180.0300.0300.0300.0300.030-
Nov 22, 20180.0300.0300.0300.0300.030100,000
Nov 21, 20180.0300.0300.0300.0300.030-
Nov 20, 20180.0300.0300.0300.0300.030-
Nov 19, 20180.0300.0300.0300.0300.030-
Nov 16, 20180.0300.0300.0300.0300.030-
Nov 15, 20180.0300.0300.0300.0300.030-
Nov 14, 20180.0300.0300.0300.0300.03030,000
Nov 13, 20180.0300.0300.0300.0300.030-
Nov 12, 20180.0300.0300.0300.0300.03010,000
Nov 09, 20180.0300.0300.0300.0300.030223,000
Nov 08, 20180.0300.0300.0300.0300.0302,000
Nov 07, 20180.0300.0300.0300.0300.0306,000
Nov 06, 20180.0300.0300.0300.0300.03045,000
Nov 05, 20180.0300.0300.0300.0300.030-
Nov 02, 20180.0300.0300.0300.0300.030-
Nov 01, 20180.0300.0300.0300.0300.030-
Oct 31, 20180.0300.0300.0300.0300.03053,000
Oct 30, 20180.0300.0300.0300.0300.030-
Oct 29, 20180.0300.0300.0300.0300.030-
Oct 26, 20180.0300.0300.0300.0300.03048,000
Oct 25, 20180.0300.0300.0300.0300.0305,000
Oct 24, 20180.0300.0300.0300.0300.030-
Oct 23, 20180.0300.0300.0300.0300.030-
Oct 22, 20180.0300.0300.0300.0300.030-
Oct 19, 20180.0300.0300.0300.0300.030-
Oct 18, 20180.0300.0300.0300.0300.030673,000
Oct 17, 20180.0300.0300.0300.0300.030-
Oct 16, 20180.0300.0300.0300.0300.030-
Oct 15, 20180.0300.0300.0300.0300.0305,000
Oct 12, 20180.0200.0200.0200.0200.020-
Oct 11, 20180.0200.0200.0200.0200.020-
Oct 10, 20180.0300.0300.0200.0200.020100,000
Oct 09, 20180.0300.0300.0300.0300.030107,000
Oct 05, 20180.0300.0300.0300.0300.0302,000
Oct 04, 20180.0300.0300.0300.0300.03020,000
Oct 03, 20180.0300.0300.0300.0300.030-
Oct 02, 20180.0300.0300.0300.0300.030139,000
Oct 01, 20180.0200.0200.0200.0200.020-
Sep 28, 20180.0200.0200.0200.0200.020-
Sep 27, 20180.0200.0200.0200.0200.020-
Sep 26, 20180.0200.0200.0200.0200.020-
Sep 25, 20180.0200.0200.0200.0200.020106,000
Sep 24, 20180.0200.0200.0200.0200.02018,000
Sep 21, 20180.0200.0200.0200.0200.020-
Sep 20, 20180.0200.0200.0200.0200.020-
Sep 19, 20180.0200.0200.0200.0200.020-
Sep 18, 20180.0200.0200.0200.0200.020-
Sep 17, 20180.0200.0200.0200.0200.020-
Sep 14, 20180.0200.0200.0200.0200.020-
Sep 13, 20180.0200.0200.0200.0200.0205,000
Sep 12, 20180.0200.0200.0200.0200.020-
Sep 11, 20180.0200.0200.0200.0200.020-
Sep 10, 20180.0200.0200.0200.0200.02043,300
Sep 07, 20180.0200.0200.0200.0200.02020,000
Sep 06, 20180.0200.0200.0200.0200.020-
Sep 05, 20180.0200.0200.0200.0200.020-
Sep 04, 20180.0200.0200.0200.0200.020-
Aug 31, 20180.0200.0200.0200.0200.020-
Aug 30, 20180.0200.0200.0200.0200.020-
Aug 29, 20180.0200.0200.0200.0200.020-
Aug 28, 20180.0200.0200.0200.0200.020-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...