Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Colibri Resource Cor (OP: CRUCF )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 1:47 PM EDT, May 30, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 0.0847 0.0847 0.0847 0 -0.00(-0.35%)
Nov 26, 2021 0.0850 0.0850 0.0850 0 +0.00(+0.59%)
Nov 24, 2021 0.0845 0.0845 0.0845 0.0845 500 -0.00(-3.98%)
Nov 23, 2021 0.0845 0.0880 0.0845 0.0880 12,009 -0.01(-6.48%)
Nov 22, 2021 0.1000 0.1000 0.0850 0.0941 132,109 -0.00(-0.95%)
Nov 19, 2021 0.0967 0.0967 0.0950 0.0950 1,500 -0.00(-1.66%)
Nov 18, 2021 0.0990 0.0970 0.0966 0.0966 280,500 -0.00(-2.42%)
Nov 17, 2021 0.0960 0.0990 0.0960 0.0990 46,500 +0.00(+4.21%)
Nov 16, 2021 0.1007 0.1007 0.0900 0.0950 165,185 +0.00(+2.70%)
Nov 15, 2021 0.0905 0.0980 0.0845 0.0925 145,099 +0.00(+2.78%)
Nov 12, 2021 0.0744 0.0900 0.0744 0.0900 72,600 +0.01(+9.09%)
Nov 11, 2021 0.0845 0.0845 0.0825 0.0825 4,680 +0.01(+10.00%)
Nov 10, 2021 0.0820 0.0750 0.0750 90,454 +0.00(+2.32%)
Nov 09, 2021 0.0725 0.0733 0.0719 0.0733 93,000 +0.00(+2.52%)
Nov 05, 2021 0.0715 0.0715 0.0715 0 +0.00(+0.70%)
Nov 04, 2021 0.0710 0.0710 0.0710 0.0710 1,000 +0.00(+2.60%)
Nov 03, 2021 0.0716 0.0720 0.0687 0.0692 141,763 -0.00(-4.95%)
Nov 02, 2021 0.0690 0.0728 0.0671 0.0728 31,690 +0.00(+0.41%)
Nov 01, 2021 0.0750 0.0740 0.0725 0.0725 76,016 -0.00(-2.03%)
Oct 29, 2021 0.0740 0.0740 0.0740 0.0740 29,000 +0.00(+2.07%)
Oct 28, 2021 0.0725 0.0725 0.0725 0.0725 6,923 -0.00(-4.61%)
Oct 27, 2021 0.0725 0.0760 0.0725 0.0760 42,680 +0.00(+1.33%)
Oct 25, 2021 0.0750 0.0750 0.0750 0 -0.00(-3.85%)
Oct 22, 2021 0.0740 0.0780 0.0740 0.0780 26,900 +0.00(+5.41%)
Oct 21, 2021 0.0740 0.0740 0.0740 0.0740 6,904 -0.00(-2.63%)
Oct 19, 2021 0.0760 0.0760 0.0760 0 +0.00(+0.00%)
Oct 18, 2021 0.0760 0.0760 0.0760 0.0760 12,000 +0.01(+10.14%)
Oct 15, 2021 0.0690 0.0690 0.0690 0.0690 266 -0.01(-11.76%)
Oct 14, 2021 0.0784 0.0784 0.0781 0.0782 38,889 -0.00(-4.05%)
Oct 13, 2021 0.0800 0.0825 0.0800 0.0815 42,869 -0.00(-3.21%)
Oct 12, 2021 0.0813 0.0858 0.0787 0.0842 134,000 +0.01(+12.27%)
Oct 07, 2021 0.0750 0.0750 0.0750 0 -0.00(-2.60%)
Oct 06, 2021 0.0770 0.0770 0.0770 0.0770 40,000 +0.01(+10.00%)
Oct 04, 2021 0.0700 0.0700 0.0700 0 -0.00(-5.02%)
Oct 01, 2021 0.0776 0.0776 0.0737 0.0737 20,390 +0.01(+18.49%)
Sep 29, 2021 0.0622 0.0622 0.0622 0 -0.01(-18.80%)
Sep 27, 2021 0.0766 0.0766 0.0766 0 -0.00(-4.01%)
Sep 24, 2021 0.0700 0.0798 0.0700 0.0798 188,000 +0.01(+10.53%)
Sep 23, 2021 0.0780 0.0780 0.0700 0.0722 82,228 -0.00(-3.73%)
Sep 22, 2021 0.0750 0.0750 0.0750 0.0750 17,742 +0.00(+7.14%)
Sep 21, 2021 0.0756 0.0756 0.0650 0.0700 85,162 +0.00(+0.00%)
Sep 20, 2021 0.0710 0.0710 0.0680 0.0700 80,407 -0.00(-1.41%)
Sep 16, 2021 0.0710 0.0710 0.0710 0 -0.01(-8.97%)
Sep 15, 2021 0.0700 0.0780 0.0690 0.0780 8,400 +0.01(+16.42%)
Sep 13, 2021 0.0670 0.0670 0.0670 0 -0.01(-14.32%)
Sep 10, 2021 0.0880 0.0880 0.0782 0.0782 2,149 +0.00(+5.82%)
Sep 08, 2021 0.0739 0.0739 0.0739 0 -0.00(-1.99%)
Sep 07, 2021 0.0754 0.0754 0.0754 0.0754 4,550 +0.00(+6.80%)
Sep 02, 2021 0.0706 0.0706 0.0706 0 -0.01(-11.31%)
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.