Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cariboo Rose Resources Ltd
(TSV:
CRB
)
0.0550
UNCHANGED
Last Price
Updated: 11:16 AM EDT, Jun 3, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2018
0.0300
0.0300
0.0300
0.0300
120,000
-0.01(-25.00%)
May 25, 2018
0.0400
0.0400
0.0400
0
+0.00(+14.29%)
May 24, 2018
0.0350
0.0350
0.0350
0.0350
46,000
+0.00(+0.00%)
May 22, 2018
0.0350
0.0350
0.0350
0
+0.00(+0.00%)
May 15, 2018
0.0350
0.0350
0.0350
0
+0.00(+0.00%)
May 10, 2018
0.0350
0.0350
0.0350
0
-0.00(-12.50%)
May 04, 2018
0.0400
0.0400
0.0400
0
+0.00(+14.29%)
Apr 30, 2018
0.0350
0.0350
0.0350
0
-0.00(-12.50%)
Apr 27, 2018
0.0400
0.0400
0.0400
0.0400
205,000
+0.00(+14.29%)
Apr 23, 2018
0.0350
0.0350
0.0350
0
-0.00(-12.50%)
Apr 19, 2018
0.0400
0.0400
0.0400
0
+0.00(+14.29%)
Apr 18, 2018
0.0350
0.0350
0.0350
0.0350
7,000
+0.00(+0.00%)
Apr 17, 2018
0.0350
0.0350
0.0350
0.0350
100,000
-0.00(-12.50%)
Apr 16, 2018
0.0400
0.0400
0.0400
0.0400
24,000
+0.00(+14.29%)
Apr 12, 2018
0.0350
0.0350
0.0350
0
+0.00(+0.00%)
Apr 11, 2018
0.0350
0.0350
0.0350
0.0350
50,000
+0.00(+0.00%)
Apr 05, 2018
0.0350
0.0350
0.0350
0
+0.00(+0.00%)
Apr 03, 2018
0.0350
0.0350
0.0350
0
+0.00(+0.00%)
Apr 02, 2018
0.0350
0.0350
0.0350
0.0350
10,000
+0.00(+0.00%)
Mar 29, 2018
0.0350
0.0350
0.0350
0
+0.00(+0.00%)
Mar 28, 2018
0.0350
0.0350
0.0350
0.0350
44,000
+0.00(+0.00%)
Mar 27, 2018
0.0350
0.0350
0.0350
0.0350
3,000
+0.00(+0.00%)
Mar 26, 2018
0.0350
0.0350
0.0350
0.0350
135,000
+0.00(+0.00%)
Mar 23, 2018
0.0350
0.0350
0.0350
0.0350
144,000
-0.00(-12.50%)
Mar 22, 2018
0.0400
0.0400
0.0400
0.0400
1,000
+0.00(+0.00%)
Mar 19, 2018
0.0400
0.0400
0.0400
0
+0.00(+14.29%)
Mar 13, 2018
0.0350
0.0350
0.0350
0
+0.00(+0.00%)
Mar 12, 2018
0.0450
0.0450
0.0350
0.0350
514,000
-0.00(-12.50%)
Mar 09, 2018
0.0400
0.0400
0.0400
0.0400
1,000
-0.00(-11.11%)
Mar 07, 2018
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Mar 06, 2018
0.0450
0.0450
0.0400
0.0450
41,022
-0.01(-10.00%)
Mar 05, 2018
0.0500
0.0500
0.0500
0.0500
10,000
+0.01(+11.11%)
Mar 02, 2018
0.0500
0.0500
0.0450
0.0450
35,000
-0.01(-10.00%)
Mar 01, 2018
0.0450
0.0500
0.0450
0.0500
137,836
+0.01(+11.11%)
Feb 28, 2018
0.0450
0.0450
0.0450
0.0450
30,000
+0.00(+0.00%)
Feb 27, 2018
0.0450
0.0450
0.0450
0.0450
22,000
+0.00(+0.00%)
Feb 26, 2018
0.0400
0.0450
0.0400
0.0450
21,040
+0.00(+0.00%)
Feb 23, 2018
0.0450
0.0450
0.0450
0.0450
66,000
+0.00(+0.00%)
Feb 22, 2018
0.0450
0.0450
0.0450
0.0450
1,000
+0.00(+0.00%)
Feb 21, 2018
0.0450
0.0450
0.0450
0.0450
4,200
+0.00(+0.00%)
Feb 20, 2018
0.0450
0.0450
0.0450
0.0450
119,000
+0.00(+0.00%)
Feb 16, 2018
0.0450
0.0450
0.0450
0
-0.01(-10.00%)
Feb 14, 2018
0.0500
0.0500
0.0500
0
+0.01(+11.11%)
Feb 13, 2018
0.0450
0.0450
0.0450
0.0450
12,000
+0.00(+0.00%)
Feb 12, 2018
0.0450
0.0450
0.0450
0.0450
123,000
+0.00(+0.00%)
Feb 09, 2018
0.0450
0.0450
0.0450
0.0450
181,500
+0.00(+0.00%)
Feb 08, 2018
0.0450
0.0450
0.0450
0.0450
242,000
+0.00(+0.00%)
Feb 07, 2018
0.0500
0.0500
0.0450
0.0450
53,000
-0.01(-10.00%)
Feb 05, 2018
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Feb 02, 2018
0.0500
0.0500
0.0500
0.0500
68,500
+0.00(+0.00%)
Feb 01, 2018
0.0500
0.0500
0.0500
0.0500
9,000
+0.00(+0.00%)
Jan 31, 2018
0.0500
0.0500
0.0450
0.0500
137,000
-0.00(-9.09%)
Jan 30, 2018
0.0550
0.0550
0.0550
0.0550
24,000
+0.00(+10.00%)
Jan 29, 2018
0.0500
0.0500
0.0500
0.0500
30,000
+0.00(+0.00%)
Jan 26, 2018
0.0500
0.0550
0.0500
0.0500
38,000
-0.00(-9.09%)
Jan 24, 2018
0.0550
0.0550
0.0550
0
+0.00(+10.00%)
Jan 23, 2018
0.0450
0.0500
0.0450
0.0500
67,500
+0.01(+11.11%)
Jan 22, 2018
0.0450
0.0450
0.0450
0.0450
15,000
+0.00(+0.00%)
Jan 19, 2018
0.0450
0.0450
0.0450
0.0450
12,000
+0.00(+0.00%)
Jan 18, 2018
0.0450
0.0450
0.0450
0.0450
104,500
+0.00(+0.00%)
Jan 17, 2018
0.0450
0.0450
0.0450
0.0450
387,000
+0.00(+0.00%)
Jan 16, 2018
0.0450
0.0450
0.0450
0.0450
935,000
-0.01(-10.00%)
Jan 15, 2018
0.0500
0.0500
0.0500
0.0500
3,000
+0.00(+0.00%)
Jan 11, 2018
0.0500
0.0500
0.0500
0
+0.01(+11.11%)
Jan 10, 2018
0.0450
0.0450
0.0450
0.0450
31,000
-0.01(-10.00%)
Jan 05, 2018
0.0500
0.0500
0.0500
200
+0.00(+0.00%)
Jan 04, 2018
0.0500
0.0500
0.0500
0.0500
170,000
+0.01(+11.11%)
Jan 03, 2018
0.0450
0.0450
0.0450
0.0450
22,500
+0.00(+0.00%)
Jan 02, 2018
0.0500
0.0500
0.0450
0.0450
35,000
-0.01(-10.00%)
Dec 28, 2017
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Dec 27, 2017
0.0500
0.0500
0.0500
0.0500
108,000
+0.01(+11.11%)
Dec 22, 2017
0.0450
0.0500
0.0450
0.0450
80,000
+0.00(+0.00%)
Dec 21, 2017
0.0450
0.0450
0.0450
0.0450
60,000
+0.00(+0.00%)
Dec 20, 2017
0.0450
0.0450
0.0450
0.0450
80,000
+0.00(+12.50%)
Dec 18, 2017
0.0400
0.0400
0.0400
550
-0.00(-11.11%)
Dec 15, 2017
0.0450
0.0450
0.0450
0.0450
2,000
+0.00(+0.00%)
Dec 14, 2017
0.0450
0.0450
0.0450
0.0450
106,500
+0.00(+0.00%)
Dec 13, 2017
0.0450
0.0450
0.0450
0.0450
229,500
+0.00(+0.00%)
Dec 12, 2017
0.0450
0.0450
0.0450
0.0450
177,500
+0.00(+0.00%)
Dec 11, 2017
0.0450
0.0450
0.0450
0.0450
5,000
-0.01(-10.00%)
Dec 08, 2017
0.0500
0.0500
0.0500
0.0500
10,000
-0.00(-9.09%)
Dec 07, 2017
0.0550
0.0550
0.0550
0.0550
18,000
+0.00(+0.00%)
Dec 06, 2017
0.0550
0.0550
0.0550
0.0550
88,000
+0.01(+22.22%)
Dec 05, 2017
0.0550
0.0550
0.0450
0.0450
17,900
-0.01(-10.00%)
Dec 04, 2017
0.0500
0.0500
0.0500
0.0500
6,000
+0.00(+0.00%)
Dec 01, 2017
0.0500
0.0500
0.0500
0.0500
10,000
+0.01(+11.11%)
Nov 30, 2017
0.0500
0.0550
0.0450
0.0450
40,200
-0.01(-10.00%)
Nov 29, 2017
0.0550
0.0550
0.0500
0.0500
60,200
-0.00(-9.09%)
Nov 28, 2017
0.0500
0.0550
0.0500
0.0550
48,500
+0.01(+22.22%)
Nov 24, 2017
0.0450
0.0450
0.0450
0
-0.01(-18.18%)
Nov 23, 2017
0.0550
0.0550
0.0550
0.0550
164,500
+0.00(+0.00%)
Nov 22, 2017
0.0600
0.0600
0.0550
0.0550
23,483
-0.00(-8.33%)
Nov 20, 2017
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Nov 17, 2017
0.0600
0.0600
0.0600
0.0600
1,000
+0.00(+9.09%)
Nov 15, 2017
0.0550
0.0550
0.0550
0
-0.00(-8.33%)
Nov 14, 2017
0.0650
0.0650
0.0600
0.0600
145,500
-0.01(-14.29%)
Nov 13, 2017
0.0700
0.0700
0.0700
0.0700
4,000
+0.01(+7.69%)
Nov 10, 2017
0.0700
0.0700
0.0650
0.0650
37,300
-0.01(-7.14%)
Nov 09, 2017
0.0600
0.0700
0.0600
0.0700
187,000
+0.00(+0.00%)
Nov 08, 2017
0.0700
0.0700
0.0650
0.0700
43,100
+0.00(+0.00%)
Nov 07, 2017
0.0600
0.0700
0.0600
0.0700
54,000
+0.00(+0.00%)
Nov 06, 2017
0.0600
0.0700
0.0600
0.0700
177,000
+0.01(+7.69%)
Nov 03, 2017
0.0600
0.0650
0.0600
0.0650
73,000
+0.01(+18.18%)
Nov 02, 2017
0.0650
0.0650
0.0550
0.0550
406,000
-0.01(-15.38%)
Nov 01, 2017
0.0650
0.0650
0.0600
0.0650
47,000
+0.00(+0.00%)
Oct 31, 2017
0.0750
0.0750
0.0600
0.0650
73,000
-0.01(-7.14%)
Oct 30, 2017
0.1050
0.1050
0.0500
0.0700
883,100
-0.04(-39.13%)
Oct 27, 2017
0.1100
0.1200
0.1100
0.1150
114,000
+0.01(+4.55%)
Oct 26, 2017
0.1000
0.1150
0.1000
0.1100
665,500
+0.01(+10.00%)
Oct 25, 2017
0.1000
0.1000
0.1000
0.1000
20,000
-0.00(-4.76%)
Oct 24, 2017
0.0900
0.1050
0.0900
0.1050
102,000
+0.01(+16.67%)
Oct 23, 2017
0.0900
0.0900
0.0850
0.0900
32,910
+0.00(+0.00%)
Oct 20, 2017
0.0950
0.0950
0.0900
0.0900
48,000
+0.00(+0.00%)
Oct 17, 2017
0.0900
0.0900
0.0900
0
-0.01(-10.00%)
Oct 16, 2017
0.0950
0.1050
0.0950
0.1000
117,400
+0.00(+0.00%)
Oct 13, 2017
0.0950
0.1000
0.0950
0.1000
100,000
+0.01(+5.26%)
Oct 11, 2017
0.0950
0.0950
0.0950
400
-0.01(-5.00%)
Oct 10, 2017
0.1050
0.1050
0.1000
0.1000
123,850
-0.00(-4.76%)
Oct 06, 2017
0.1000
0.1100
0.1000
0.1050
304,900
+0.00(+0.00%)
Oct 05, 2017
0.1100
0.1100
0.1050
0.1050
115,500
-0.01(-8.70%)
Oct 04, 2017
0.1000
0.1250
0.1000
0.1150
261,000
+0.02(+21.05%)
Oct 03, 2017
0.0900
0.1000
0.0900
0.0950
118,000
-0.01(-9.52%)
Oct 02, 2017
0.1000
0.1100
0.1000
0.1050
317,500
-0.01(-4.55%)
Sep 29, 2017
0.1100
0.1100
0.1100
0.1100
36,500
+0.00(+0.00%)
Sep 28, 2017
0.1150
0.1200
0.1100
0.1100
259,400
+0.00(+0.00%)
Sep 27, 2017
0.1050
0.1100
0.1000
0.1100
246,000
+0.01(+4.76%)
Sep 26, 2017
0.1200
0.1200
0.1000
0.1050
150,000
-0.01(-12.50%)
Sep 25, 2017
0.1350
0.1350
0.1150
0.1200
162,500
-0.02(-11.11%)
Sep 22, 2017
0.1150
0.1350
0.1150
0.1350
67,500
+0.03(+22.73%)
Sep 21, 2017
0.1200
0.1200
0.1100
0.1100
175,000
-0.01(-8.33%)
Sep 20, 2017
0.1250
0.1250
0.1200
0.1200
129,500
-0.02(-11.11%)
Sep 19, 2017
0.1300
0.1400
0.1300
0.1350
94,000
+0.01(+3.85%)
Sep 18, 2017
0.1400
0.1400
0.1300
0.1300
17,000
-0.02(-13.33%)
Sep 15, 2017
0.1250
0.1500
0.1200
0.1500
343,000
+0.02(+15.38%)
Sep 14, 2017
0.1200
0.1300
0.1150
0.1300
165,000
+0.01(+8.33%)
Sep 13, 2017
0.1200
0.1250
0.1150
0.1200
249,000
+0.00(+0.00%)
Sep 12, 2017
0.1200
0.1300
0.1150
0.1200
313,000
+0.00(+0.00%)
Sep 11, 2017
0.1100
0.1300
0.1100
0.1200
308,800
+0.01(+9.09%)
Sep 08, 2017
0.1100
0.1150
0.1100
0.1100
352,000
+0.01(+4.76%)
Sep 07, 2017
0.1100
0.1100
0.1050
0.1050
75,500
+0.00(+0.00%)
Sep 06, 2017
0.1150
0.1150
0.1050
0.1050
154,000
-0.01(-4.55%)
Sep 05, 2017
0.1300
0.1300
0.1100
0.1100
57,500
-0.02(-15.38%)
Sep 01, 2017
0.0950
0.1300
0.0950
0.1300
447,000
+0.04(+36.84%)
Aug 31, 2017
0.0950
0.0950
0.0900
0.0950
105,000
+0.00(+0.00%)
Aug 30, 2017
0.0950
0.0950
0.0900
0.0950
267,550
-0.01(-5.00%)
Aug 29, 2017
0.1000
0.1000
0.1000
0.1000
46,500
-0.01(-9.09%)
Aug 28, 2017
0.1100
0.1100
0.1100
0.1100
4,000
+0.01(+10.00%)
Aug 24, 2017
0.1000
0.1000
0.1000
0
+0.00(+0.00%)
Aug 21, 2017
0.1000
0.1000
0.1000
0
+0.00(+0.00%)
Aug 17, 2017
0.1000
0.1000
0.1000
0
+0.00(+0.00%)
Aug 16, 2017
0.0950
0.1000
0.0850
0.1000
73,500
+0.01(+5.26%)
Aug 15, 2017
0.0950
0.0950
0.0950
0.0950
5,000
+0.01(+11.76%)
Aug 11, 2017
0.0850
0.0850
0.0850
0
+0.00(+0.00%)
Aug 10, 2017
0.0850
0.0850
0.0850
0.0850
20,000
+0.00(+0.00%)
Aug 08, 2017
0.0850
0.0850
0.0850
0
-0.01(-10.53%)
Aug 04, 2017
0.0900
0.0950
0.0900
0.0950
20,300
+0.00(+0.00%)
Aug 03, 2017
0.0950
0.0950
0.0950
0.0950
5,000
+0.00(+0.00%)
Aug 02, 2017
0.0950
0.0950
0.0900
0.0950
59,000
+0.00(+0.00%)
Aug 01, 2017
0.0950
0.1000
0.0900
0.0950
71,800
+0.01(+5.56%)
Jul 31, 2017
0.0950
0.0950
0.0900
0.0900
29,500
-0.01(-10.00%)
Jul 27, 2017
0.1000
0.1000
0.1000
0
-0.00(-4.76%)
Jul 26, 2017
0.1050
0.1050
0.1000
0.1050
63,000
+0.01(+10.53%)
Jul 25, 2017
0.0950
0.0950
0.0950
0.0950
37,000
+0.00(+0.00%)
Jul 24, 2017
0.0950
0.0950
0.0900
0.0950
56,000
+0.00(+0.00%)
Jul 21, 2017
0.0850
0.0950
0.0800
0.0950
88,000
+0.01(+18.75%)
Jul 20, 2017
0.0800
0.0800
0.0800
0.0800
84,000
+0.00(+0.00%)
Jul 19, 2017
0.0800
0.0800
0.0800
0.0800
5,000
+0.00(+0.00%)
Jul 18, 2017
0.0800
0.0800
0.0800
0.0800
48,000
-0.01(-5.88%)
Jul 17, 2017
0.0850
0.0850
0.0850
0.0850
15,000
+0.00(+0.00%)
Jul 14, 2017
0.0850
0.0850
0.0850
0.0850
5,000
+0.00(+0.00%)
Jul 13, 2017
0.0850
0.0850
0.0850
0.0850
10,000
-0.00(-5.56%)
Jul 12, 2017
0.0850
0.0900
0.0850
0.0900
17,000
+0.00(+0.00%)
Jul 11, 2017
0.0900
0.0900
0.0900
0.0900
2,000
-0.01(-5.26%)
Jul 10, 2017
0.0950
0.0950
0.0950
0.0950
15,000
-0.01(-9.52%)
Jul 03, 2017
0.1050
0.1050
0.1050
0.1050
0
+0.00(+0.00%)
Jun 28, 2017
0.1050
0.1050
0.1050
0
+0.00(+5.00%)
Jun 20, 2017
0.1000
0.1000
0.1000
0
+0.00(+0.00%)
Jun 19, 2017
0.1000
0.1000
0.1000
0.1000
1,000
+0.00(+0.00%)
Jun 14, 2017
0.1000
0.1000
0.1000
0
-0.00(-4.76%)
Jun 13, 2017
0.1050
0.1050
0.1050
0.1050
1,450
-0.01(-4.55%)
Jun 12, 2017
0.1100
0.1100
0.1100
0.1100
8,000
+0.01(+10.00%)
Jun 07, 2017
0.1000
0.1000
0.1000
0
+0.00(+0.00%)
Jun 06, 2017
0.1000
0.1000
0.1000
0.1000
5,000
+0.00(+0.00%)
Jun 05, 2017
0.1000
0.1000
0.1000
0.1000
10,000
-0.01(-9.09%)
Jun 02, 2017
0.1100
0.1100
0.1100
0.1100
500
+0.00(+0.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.