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 28, 2021
0.0750
0.0750
0.0750
0
-0.01(-6.25%)
May 27, 2021
0.0800
0.0800
0.0800
0.0800
1,500
+0.01(+6.67%)
May 26, 2021
0.0700
0.0750
0.0700
0.0750
15,000
+0.00(+7.14%)
May 25, 2021
0.0700
0.0700
0.0700
0.0700
1,000
-0.00(-6.67%)
May 19, 2021
0.0750
0.0750
0.0750
0
+0.00(+0.00%)
May 17, 2021
0.0750
0.0750
0.0750
0
+0.00(+0.00%)
May 14, 2021
0.0750
0.0750
0.0750
0.0750
25,000
-0.01(-6.25%)
May 12, 2021
0.0800
0.0800
0.0800
700
+0.01(+6.67%)
May 10, 2021
0.0750
0.0750
0.0750
0
+0.00(+7.14%)
May 07, 2021
0.0700
0.0700
0.0700
0.0700
40,000
+0.00(+0.00%)
May 06, 2021
0.0700
0.0700
0.0700
0.0700
20,000
+0.01(+16.67%)
May 03, 2021
0.0600
0.0600
0.0600
0
-0.01(-7.69%)
Apr 30, 2021
0.0700
0.0700
0.0650
0.0650
2,000
-0.01(-7.14%)
Apr 29, 2021
0.0700
0.0750
0.0700
0.0700
16,500
-0.00(-6.67%)
Apr 23, 2021
0.0750
0.0750
0.0750
0
+0.01(+15.38%)
Apr 12, 2021
0.0650
0.0650
0.0650
0
+0.00(+0.00%)
Apr 05, 2021
0.0650
0.0650
0.0650
0
+0.00(+0.00%)
Apr 01, 2021
0.0650
0.0650
0.0650
0
-0.01(-18.75%)
Mar 26, 2021
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Mar 24, 2021
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Mar 15, 2021
0.0800
0.0800
0.0800
0
+0.01(+6.67%)
Mar 12, 2021
0.0750
0.0750
0.0750
0.0750
7,000
+0.00(+7.14%)
Mar 09, 2021
0.0700
0.0700
0.0700
0
+0.00(+0.00%)
Mar 05, 2021
0.0700
0.0700
0.0700
0
+0.00(+0.00%)
Mar 04, 2021
0.0700
0.0700
0.0700
0.0700
20,000
-0.01(-12.50%)
Feb 25, 2021
0.0800
0.0800
0.0800
0
+0.01(+6.67%)
Feb 24, 2021
0.0750
0.0750
0.0750
0.0750
2,000
+0.00(+0.00%)
Feb 23, 2021
0.0700
0.0750
0.0700
0.0750
41,000
+0.01(+15.38%)
Feb 18, 2021
0.0650
0.0650
0.0650
0
+0.00(+0.00%)
Feb 16, 2021
0.0650
0.0650
0.0650
0
+0.00(+0.00%)
Feb 11, 2021
0.0650
0.0650
0.0650
0
+0.00(+0.00%)
Feb 10, 2021
0.0650
0.0650
0.0650
0.0650
58,000
-0.01(-7.14%)
Feb 09, 2021
0.0700
0.0700
0.0700
0.0700
32,000
-0.00(-6.67%)
Feb 08, 2021
0.0750
0.0750
0.0750
0.0750
5,000
+0.01(+15.38%)
Feb 05, 2021
0.0650
0.0650
0.0650
0.0650
34,000
-0.01(-7.14%)
Feb 03, 2021
0.0700
0.0700
0.0700
0
+0.01(+7.69%)
Feb 02, 2021
0.0700
0.0700
0.0650
0.0650
57,000
-0.01(-7.14%)
Feb 01, 2021
0.0700
0.0700
0.0700
0.0700
47,000
+0.00(+0.00%)
Jan 27, 2021
0.0700
0.0700
0.0700
0
-0.01(-17.65%)
Jan 26, 2021
0.0850
0.0850
0.0850
0.0850
50,000
+0.00(+0.00%)
Jan 25, 2021
0.0850
0.0850
0.0850
0.0850
18,000
+0.01(+6.25%)
Jan 18, 2021
0.0800
0.0800
0.0800
0
-0.01(-5.88%)
Jan 15, 2021
0.0850
0.0850
0.0850
0.0850
109,000
+0.00(+0.00%)
Jan 14, 2021
0.0850
0.0850
0.0850
0.0850
2,050
+0.00(+0.00%)
Jan 13, 2021
0.0850
0.0850
0.0850
0.0850
60,000
+0.00(+0.00%)
Jan 11, 2021
0.0850
0.0850
0.0850
0
-0.00(-5.56%)
Jan 08, 2021
0.0850
0.0900
0.0850
0.0900
28,500
+0.00(+0.00%)
Jan 06, 2021
0.0900
0.0900
0.0900
0
+0.01(+12.50%)
Jan 05, 2021
0.0800
0.0800
0.0800
0.0800
33,000
+0.01(+6.67%)
Jan 04, 2021
0.0750
0.0750
0.0750
0.0750
6,000
-0.01(-6.25%)
Dec 31, 2020
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Dec 30, 2020
0.0800
0.0800
0.0800
0.0800
45,000
+0.00(+0.00%)
Dec 29, 2020
0.0800
0.0800
0.0800
0.0800
4,000
+0.00(+0.00%)
Dec 23, 2020
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Dec 21, 2020
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Dec 18, 2020
0.0750
0.0800
0.0750
0.0800
53,000
+0.01(+6.67%)
Dec 17, 2020
0.0700
0.0750
0.0700
0.0750
29,000
+0.00(+7.14%)
Dec 16, 2020
0.0700
0.0700
0.0700
0.0700
43,000
+0.00(+0.00%)
Dec 15, 2020
0.0700
0.0700
0.0700
0.0700
4,000
+0.00(+0.00%)
Dec 09, 2020
0.0700
0.0700
0.0700
0
+0.00(+0.00%)
Dec 04, 2020
0.0700
0.0700
0.0700
0
+0.00(+0.00%)
Dec 03, 2020
0.0700
0.0700
0.0700
0.0700
1,000
-0.00(-6.67%)
Dec 01, 2020
0.0750
0.0750
0.0750
0
+0.00(+7.14%)
Nov 30, 2020
0.0700
0.0700
0.0700
0.0700
50,000
-0.00(-6.67%)
Nov 27, 2020
0.0750
0.0750
0.0750
0.0750
100,000
+0.00(+0.00%)
Nov 25, 2020
0.0750
0.0750
0.0750
0
+0.00(+0.00%)
Nov 24, 2020
0.0750
0.0750
0.0750
0.0750
25,000
+0.00(+0.00%)
Nov 23, 2020
0.0750
0.0750
0.0750
0.0750
66,000
+0.00(+7.14%)
Nov 13, 2020
0.0700
0.0700
0.0700
0
+0.00(+0.00%)
Nov 12, 2020
0.0700
0.0700
0.0700
0.0700
48,000
+0.01(+7.69%)
Nov 11, 2020
0.0650
0.0650
0.0650
0.0650
71,000
-0.01(-7.14%)
Nov 09, 2020
0.0700
0.0700
0.0700
0
+0.00(+0.00%)
Nov 02, 2020
0.0700
0.0700
0.0700
0
+0.01(+16.67%)
Oct 26, 2020
0.0600
0.0600
0.0600
0
-0.01(-14.29%)
Oct 23, 2020
0.0650
0.0700
0.0650
0.0700
108,000
+0.01(+7.69%)
Oct 22, 2020
0.0650
0.0650
0.0650
0.0650
3,000
-0.01(-7.14%)
Oct 21, 2020
0.0700
0.0700
0.0700
0.0700
40,000
+0.01(+7.69%)
Oct 20, 2020
0.0650
0.0650
0.0650
0.0650
14,000
+0.01(+8.33%)
Oct 19, 2020
0.0700
0.0700
0.0600
0.0600
53,000
-0.01(-7.69%)
Oct 15, 2020
0.0650
0.0650
0.0650
0
-0.01(-7.14%)
Oct 13, 2020
0.0700
0.0700
0.0700
0
+0.00(+0.00%)
Oct 09, 2020
0.0700
0.0700
0.0700
0
+0.01(+16.67%)
Oct 08, 2020
0.0600
0.0600
0.0600
325
+0.00(+0.00%)
Oct 06, 2020
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Oct 05, 2020
0.0650
0.0650
0.0600
0.0600
26,000
-0.01(-14.29%)
Oct 02, 2020
0.0650
0.0700
0.0650
0.0700
126,000
+0.00(+0.00%)
Sep 30, 2020
0.0700
0.0700
0.0700
0
+0.01(+7.69%)
Sep 24, 2020
0.0650
0.0650
0.0650
0
+0.00(+0.00%)
Sep 23, 2020
0.0650
0.0650
0.0650
0.0650
100,000
-0.01(-7.14%)
Sep 22, 2020
0.0700
0.0700
0.0700
0.0700
10,000
+0.00(+0.00%)
Sep 21, 2020
0.0700
0.0700
0.0700
0.0700
15,000
+0.00(+0.00%)
Sep 17, 2020
0.0700
0.0700
0.0700
0
-0.01(-12.50%)
Sep 14, 2020
0.0800
0.0800
0.0800
0
+0.01(+14.29%)
Sep 10, 2020
0.0700
0.0700
0.0700
0
+0.01(+7.69%)
Sep 04, 2020
0.0650
0.0650
0.0650
0
+0.00(+0.00%)
Sep 03, 2020
0.0650
0.0650
0.0650
0.0650
20,825
+0.00(+0.00%)
Sep 01, 2020
0.0650
0.0650
0.0650
0
+0.00(+0.00%)
Aug 31, 2020
0.0650
0.0650
0.0650
0.0650
15,000
+0.00(+0.00%)
Aug 28, 2020
0.0650
0.0650
0.0650
0.0650
55,000
+0.00(+0.00%)
Aug 26, 2020
0.0650
0.0650
0.0650
0
+0.00(+0.00%)
Aug 25, 2020
0.0650
0.0650
0.0650
0.0650
1,000
-0.01(-7.14%)
Aug 24, 2020
0.0700
0.0700
0.0700
0.0700
100,000
+0.00(+0.00%)
Aug 21, 2020
0.0800
0.0800
0.0700
0.0700
56,000
-0.01(-17.65%)
Aug 20, 2020
0.0850
0.0850
0.0850
0.0850
1,000
+0.00(+0.00%)
Aug 18, 2020
0.0850
0.0850
0.0850
0
+0.00(+0.00%)
Aug 10, 2020
0.0850
0.0850
0.0850
0
+0.01(+6.25%)
Aug 07, 2020
0.0800
0.0800
0.0800
0.0800
57,000
+0.00(+0.00%)
Aug 06, 2020
0.0800
0.0800
0.0800
500
+0.00(+0.00%)
Aug 05, 2020
0.0800
0.0800
0.0800
0.0800
80,000
+0.01(+6.67%)
Aug 04, 2020
0.0750
0.0750
0.0750
0.0750
10,000
+0.00(+0.00%)
Jul 31, 2020
0.0750
0.0750
0.0750
0
-0.01(-6.25%)
Jul 30, 2020
0.0900
0.0900
0.0800
0.0800
20,999
-0.01(-11.11%)
Jul 28, 2020
0.0900
0.0900
0.0900
0
+0.00(+0.00%)
Jul 27, 2020
0.0900
0.0950
0.0850
0.0900
293,100
+0.00(+0.00%)
Jul 24, 2020
0.0900
0.0900
0.0900
0.0900
122,000
+0.00(+5.88%)
Jul 23, 2020
0.0900
0.0900
0.0850
0.0850
152,000
+0.00(+0.00%)
Jul 22, 2020
0.0800
0.0850
0.0750
0.0850
196,000
+0.01(+13.33%)
Jul 21, 2020
0.0750
0.0750
0.0750
0.0750
19,000
+0.00(+0.00%)
Jul 20, 2020
0.0650
0.0750
0.0650
0.0750
223,325
+0.00(+7.14%)
Jul 17, 2020
0.0650
0.0700
0.0650
0.0700
135,000
+0.01(+7.69%)
Jul 15, 2020
0.0650
0.0650
0.0650
0
-0.01(-7.14%)
Jul 13, 2020
0.0700
0.0700
0.0700
0
-0.00(-6.67%)
Jul 10, 2020
0.0750
0.0750
0.0750
0.0750
46,999
+0.00(+0.00%)
Jul 09, 2020
0.0800
0.0800
0.0750
0.0750
150,932
+0.00(+0.00%)
Jul 08, 2020
0.0700
0.0750
0.0650
0.0750
522,000
+0.00(+7.14%)
Jul 07, 2020
0.0600
0.0700
0.0550
0.0700
224,000
+0.01(+7.69%)
Jul 06, 2020
0.0600
0.0700
0.0550
0.0650
558,000
+0.01(+8.33%)
Jul 03, 2020
0.0550
0.0600
0.0550
0.0600
127,000
+0.00(+0.00%)
Jul 02, 2020
0.0550
0.0650
0.0550
0.0600
299,000
+0.00(+9.09%)
Jun 30, 2020
0.0550
0.0550
0.0550
0
+0.00(+10.00%)
Jun 29, 2020
0.0450
0.0500
0.0450
0.0500
187,999
+0.00(+0.00%)
Jun 26, 2020
0.0450
0.0500
0.0450
0.0500
162,000
-0.00(-9.09%)
Jun 24, 2020
0.0550
0.0550
0.0550
0
+0.00(+10.00%)
Jun 23, 2020
0.0500
0.0500
0.0500
0.0500
20,000
-0.00(-9.09%)
Jun 12, 2020
0.0550
0.0550
0.0550
0
+0.00(+0.00%)
Jun 10, 2020
0.0550
0.0550
0.0550
0
+0.00(+0.00%)
Jun 03, 2020
0.0550
0.0550
0.0550
0
+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
.