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, 2017
0.1100
0.1100
0.1000
0.1000
185,000
-0.01(-9.09%)
May 30, 2017
0.1100
0.1100
0.1100
0.1100
2,500
-0.01(-4.35%)
May 26, 2017
0.1150
0.1150
0.1150
0
+0.01(+4.55%)
May 19, 2017
0.1100
0.1100
0.1100
0
-0.01(-4.35%)
May 18, 2017
0.1150
0.1150
0.1150
0.1150
2,500
-0.00(-4.17%)
May 17, 2017
0.1200
0.1200
0.1200
0.1200
500
-0.01(-7.69%)
May 16, 2017
0.1300
0.1300
0.1200
0.1300
160,000
+0.03(+23.81%)
May 11, 2017
0.1050
0.1050
0.1050
0
+0.00(+0.00%)
May 10, 2017
0.1200
0.1200
0.1000
0.1050
256,000
-0.02(-16.00%)
May 08, 2017
0.1250
0.1250
0.1250
0
-0.01(-3.85%)
May 03, 2017
0.1300
0.1300
0.1300
0
-0.01(-3.70%)
Apr 28, 2017
0.1350
0.1350
0.1350
0
+0.00(+0.00%)
Apr 25, 2017
0.1350
0.1350
0.1350
0
-0.01(-3.57%)
Apr 21, 2017
0.1400
0.1400
0.1400
0
-0.01(-9.68%)
Apr 19, 2017
0.1550
0.1550
0.1550
0
+0.02(+14.81%)
Apr 17, 2017
0.1350
0.1350
0.1350
0
-0.01(-6.90%)
Apr 13, 2017
0.1450
0.1450
0.1450
0.1450
5,000
+0.00(+0.00%)
Apr 12, 2017
0.1300
0.1450
0.1300
0.1450
33,500
+0.01(+11.54%)
Apr 06, 2017
0.1300
0.1300
0.1300
0
+0.00(+0.00%)
Apr 04, 2017
0.1300
0.1300
0.1300
214
+0.00(+0.00%)
Apr 03, 2017
0.1300
0.1300
0.1300
0.1300
26,000
-0.01(-7.14%)
Mar 31, 2017
0.1400
0.1400
0.1350
0.1400
28,150
+0.00(+0.00%)
Mar 29, 2017
0.1400
0.1400
0.1400
0
+0.00(+0.00%)
Mar 28, 2017
0.1400
0.1400
0.1400
0.1400
4,000
-0.00(-3.45%)
Mar 27, 2017
0.1450
0.1450
0.1450
0.1450
6,000
+0.00(+0.00%)
Mar 23, 2017
0.1450
0.1450
0.1450
0
-0.01(-3.33%)
Mar 22, 2017
0.1500
0.1500
0.1500
0.1500
32,500
+0.00(+0.00%)
Mar 21, 2017
0.1500
0.1500
0.1500
0.1500
9,503
+0.00(+0.00%)
Mar 20, 2017
0.1400
0.1500
0.1400
0.1500
68,000
+0.01(+7.14%)
Mar 17, 2017
0.1400
0.1400
0.1400
0.1400
1,000
+0.01(+3.70%)
Mar 16, 2017
0.1400
0.1400
0.1350
0.1350
5,000
+0.00(+0.00%)
Mar 15, 2017
0.1450
0.1550
0.1350
0.1350
23,000
-0.01(-3.57%)
Mar 14, 2017
0.1550
0.1550
0.1400
0.1400
34,000
-0.02(-12.50%)
Mar 13, 2017
0.1600
0.1600
0.1600
0.1600
12,000
+0.00(+0.00%)
Mar 10, 2017
0.1650
0.1650
0.1600
0.1600
8,000
-0.01(-5.88%)
Mar 08, 2017
0.1700
0.1700
0.1700
0
+0.01(+3.03%)
Mar 07, 2017
0.1950
0.1950
0.1650
0.1650
52,500
-0.03(-15.38%)
Mar 06, 2017
0.2000
0.2000
0.1950
0.1950
35,000
-0.01(-4.88%)
Mar 03, 2017
0.2050
0.2050
0.2050
0.2050
25,000
+0.01(+5.13%)
Mar 02, 2017
0.1950
0.1950
0.1950
0.1950
2,000
+0.00(+0.00%)
Feb 27, 2017
0.1950
0.1950
0.1950
0
-0.02(-9.30%)
Feb 23, 2017
0.2150
0.2150
0.2150
375
+0.01(+2.38%)
Feb 22, 2017
0.2100
0.2100
0.2100
0.2100
65,100
+0.01(+2.44%)
Feb 21, 2017
0.2350
0.2350
0.1950
0.2050
42,400
-0.01(-4.65%)
Feb 17, 2017
0.2150
0.2150
0.2150
0
+0.00(+0.00%)
Feb 16, 2017
0.2300
0.2300
0.2150
0.2150
55,000
-0.02(-6.52%)
Feb 15, 2017
0.2350
0.2350
0.2300
0.2300
30,100
-0.01(-4.17%)
Feb 14, 2017
0.2400
0.2450
0.2400
0.2400
131,000
+0.01(+2.13%)
Feb 13, 2017
0.2150
0.2350
0.2150
0.2350
82,000
+0.01(+6.82%)
Feb 10, 2017
0.2200
0.2250
0.2200
0.2200
63,000
-0.01(-2.22%)
Feb 09, 2017
0.2150
0.2250
0.2150
0.2250
53,500
+0.04(+18.42%)
Feb 08, 2017
0.1800
0.1900
0.1800
0.1900
16,322
+0.02(+8.57%)
Feb 07, 2017
0.2000
0.2000
0.1750
0.1750
32,100
-0.03(-14.63%)
Feb 06, 2017
0.2050
0.2050
0.2050
0.2050
21,000
-0.02(-8.89%)
Feb 03, 2017
0.2200
0.2250
0.2200
0.2250
14,000
+0.01(+4.65%)
Feb 02, 2017
0.2100
0.2150
0.2100
0.2150
20,000
+0.01(+7.50%)
Feb 01, 2017
0.2150
0.2150
0.2000
0.2000
65,000
-0.02(-11.11%)
Jan 31, 2017
0.2500
0.2500
0.2250
0.2250
79,122
-0.02(-10.00%)
Jan 30, 2017
0.2500
0.2500
0.2500
0.2500
131,100
+0.00(+0.00%)
Jan 27, 2017
0.2400
0.2500
0.2250
0.2500
25,300
+0.05(+21.95%)
Jan 26, 2017
0.2100
0.2100
0.2050
0.2050
24,000
-0.01(-2.38%)
Jan 25, 2017
0.2200
0.2200
0.2100
0.2100
15,000
-0.02(-10.64%)
Jan 24, 2017
0.2200
0.2350
0.2200
0.2350
35,000
-0.01(-4.08%)
Jan 23, 2017
0.2500
0.2500
0.2450
0.2450
14,550
-0.01(-2.00%)
Jan 20, 2017
0.2200
0.2500
0.2000
0.2500
172,800
+0.05(+28.21%)
Jan 19, 2017
0.1850
0.1950
0.1800
0.1950
36,000
-0.01(-4.88%)
Jan 18, 2017
0.2050
0.2050
0.2050
0.2050
5,000
+0.02(+10.81%)
Jan 17, 2017
0.2000
0.2000
0.1850
0.1850
16,989
-0.02(-9.76%)
Jan 16, 2017
0.2200
0.2200
0.2050
0.2050
4,750
-0.03(-10.87%)
Jan 13, 2017
0.2300
0.2400
0.2300
0.2300
35,000
+0.01(+2.22%)
Jan 12, 2017
0.2000
0.2300
0.2000
0.2250
20,000
-0.01(-2.17%)
Jan 11, 2017
0.2250
0.2300
0.2250
0.2300
7,000
-0.01(-4.17%)
Jan 10, 2017
0.2450
0.2500
0.1900
0.2400
142,500
+0.01(+4.35%)
Jan 09, 2017
0.2300
0.2300
0.2300
0.2300
30,000
+0.00(+0.00%)
Jan 06, 2017
0.2000
0.2300
0.2000
0.2300
50,722
+0.05(+24.32%)
Jan 05, 2017
0.1900
0.2000
0.1850
0.1850
185,000
+0.01(+2.78%)
Jan 04, 2017
0.1800
0.1800
0.1800
0.1800
94,000
-0.01(-5.26%)
Jan 03, 2017
0.1850
0.1900
0.1850
0.1900
10,000
+0.01(+5.56%)
Dec 29, 2016
0.1800
0.1800
0.1800
0
+0.01(+5.88%)
Dec 23, 2016
0.1700
0.1700
0.1700
0
-0.01(-5.56%)
Dec 22, 2016
0.1700
0.1800
0.1700
0.1800
10,000
+0.02(+12.50%)
Dec 21, 2016
0.1600
0.1600
0.1600
0.1600
11,000
-0.01(-8.57%)
Dec 20, 2016
0.1700
0.1800
0.1700
0.1750
56,100
+0.01(+9.37%)
Dec 19, 2016
0.1900
0.1900
0.1600
0.1600
29,500
-0.02(-13.51%)
Dec 16, 2016
0.1550
0.1900
0.1500
0.1850
101,379
+0.04(+23.33%)
Dec 15, 2016
0.1450
0.1900
0.1250
0.1500
109,200
+0.04(+42.86%)
Dec 14, 2016
0.1100
0.1200
0.1050
0.1050
60,350
+0.00(+0.00%)
Dec 09, 2016
0.1050
0.1050
0.1050
0
+0.00(+5.00%)
Dec 08, 2016
0.1000
0.1000
0.1000
0.1000
2,000
+0.00(+0.00%)
Dec 07, 2016
0.1000
0.1000
0.1000
0.1000
11,000
+0.00(+0.00%)
Dec 02, 2016
0.1000
0.1000
0.1000
0
-0.01(-9.09%)
Dec 01, 2016
0.1000
0.1100
0.1000
0.1100
127,000
+0.01(+10.00%)
Nov 30, 2016
0.1150
0.1200
0.0900
0.1000
247,000
+0.02(+25.00%)
Nov 29, 2016
0.0900
0.0900
0.0800
0.0800
40,000
-0.01(-11.11%)
Nov 23, 2016
0.0900
0.0900
0.0900
0
-0.01(-10.00%)
Nov 16, 2016
0.1000
0.1000
0.1000
0
+0.00(+0.00%)
Nov 15, 2016
0.1000
0.1000
0.1000
0.1000
5,000
+0.01(+17.65%)
Nov 10, 2016
0.0850
0.0850
0.0850
0
-0.00(-5.56%)
Nov 09, 2016
0.0900
0.0900
0.0900
0.0900
30,000
+0.00(+0.00%)
Nov 08, 2016
0.0900
0.0900
0.0900
0.0900
5,500
+0.00(+0.00%)
Nov 07, 2016
0.0900
0.0900
0.0900
0.0900
5,000
+0.00(+0.00%)
Nov 03, 2016
0.0900
0.0900
0.0900
0
+0.00(+0.00%)
Oct 27, 2016
0.0900
0.0900
0.0900
0
+0.00(+5.88%)
Oct 19, 2016
0.0850
0.0850
0.0850
0
+0.01(+6.25%)
Oct 07, 2016
0.0800
0.0800
0.0800
0
+0.01(+6.67%)
Oct 06, 2016
0.0650
0.0750
0.0650
0.0750
28,500
-0.01(-16.67%)
Oct 05, 2016
0.0900
0.0900
0.0900
0.0900
13,500
-0.02(-18.18%)
Oct 03, 2016
0.1100
0.1100
0.1100
0.1100
0
+0.00(+0.00%)
Sep 30, 2016
0.1100
0.1100
0.1100
0.1100
0
+0.00(+0.00%)
Sep 29, 2016
0.1100
0.1100
0.1100
0.1100
0
+0.00(+0.00%)
Sep 28, 2016
0.1100
0.1100
0.1100
0.1100
0
+0.00(+0.00%)
Sep 27, 2016
0.1100
0.1100
0.1100
0
+0.00(+0.00%)
Sep 26, 2016
0.1100
0.1100
0.1100
0.1100
530
+0.00(+0.00%)
Sep 15, 2016
0.1100
0.1100
0.1100
0
+0.01(+10.00%)
Sep 09, 2016
0.1000
0.1000
0.1000
0
+0.01(+5.26%)
Sep 08, 2016
0.1050
0.1050
0.0950
0.0950
17,000
-0.01(-9.52%)
Sep 06, 2016
0.1050
0.1050
0.1050
0
+0.01(+16.67%)
Sep 02, 2016
0.0900
0.0900
0.0900
0
-0.01(-5.26%)
Aug 31, 2016
0.0950
0.0950
0.0950
0
-0.01(-9.52%)
Aug 15, 2016
0.1050
0.1050
0.1050
0
+0.00(+0.00%)
Aug 12, 2016
0.1050
0.1050
0.1050
0.1050
9,500
-0.01(-4.55%)
Aug 08, 2016
0.1100
0.1100
0.1100
0
+0.00(+0.00%)
Aug 05, 2016
0.1100
0.1200
0.1100
0.1100
110,500
+0.01(+4.76%)
Aug 04, 2016
0.1100
0.1100
0.1050
0.1050
32,000
+0.01(+10.53%)
Aug 03, 2016
0.0950
0.0950
0.0950
0.0950
47,000
+0.01(+18.75%)
Jul 27, 2016
0.0800
0.0800
0.0800
0
-0.01(-5.88%)
Jul 26, 2016
0.0900
0.0900
0.0850
0.0850
20,000
-0.00(-5.56%)
Jul 22, 2016
0.0900
0.0900
0.0900
0
+0.01(+12.50%)
Jul 20, 2016
0.0800
0.0800
0.0800
0
+0.00(+0.00%)
Jul 19, 2016
0.0750
0.0800
0.0700
0.0800
110,000
+0.01(+6.67%)
Jul 15, 2016
0.0750
0.0750
0.0750
0
+0.00(+0.00%)
Jul 14, 2016
0.0650
0.0750
0.0650
0.0750
80,000
+0.00(+7.14%)
Jul 13, 2016
0.0700
0.0700
0.0700
0.0700
16,500
+0.00(+0.00%)
Jul 11, 2016
0.0700
0.0700
0.0700
0
-0.00(-6.67%)
Jul 08, 2016
0.0700
0.0750
0.0700
0.0750
78,000
+0.01(+15.38%)
Jul 07, 2016
0.0650
0.0650
0.0650
0.0650
10,000
-0.01(-13.33%)
Jul 05, 2016
0.0750
0.0750
0.0750
0.0750
61,000
+0.00(+7.14%)
Jun 21, 2016
0.0700
0.0700
0.0700
0
+0.01(+7.69%)
Jun 20, 2016
0.0650
0.0650
0.0650
0.0650
35,000
+0.01(+18.18%)
Jun 17, 2016
0.0500
0.0550
0.0500
0.0550
55,000
-0.01(-15.38%)
Jun 15, 2016
0.0650
0.0650
0.0650
0
+0.00(+0.00%)
Jun 10, 2016
0.0650
0.0650
0.0650
0
+0.00(+0.00%)
Jun 09, 2016
0.0650
0.0650
0.0650
0.0650
33,000
+0.00(+0.00%)
Jun 07, 2016
0.0650
0.0650
0.0650
0
+0.01(+8.33%)
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
.