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 (%)
May 12, 2022 0.0300 0 -0.02(-40.00%)
May 11, 2022 0.0500 0.0500 0.0500 0.0500 20,000 -0.02(-29.58%)
Apr 28, 2022 0.0710 0 +0.00(+0.00%)
Apr 27, 2022 0.0688 0.0710 0.0688 0.0710 15,000 +0.00(+7.58%)
Apr 26, 2022 0.0640 0.0660 0.0640 0.0660 21,200 -0.00(-4.49%)
Apr 25, 2022 0.0691 0.0691 0.0691 0.0691 4,000 +0.00(+6.64%)
Apr 19, 2022 0.0648 0 -0.00(-0.31%)
Apr 14, 2022 0.0650 0 +0.01(+8.33%)
Apr 08, 2022 0.0600 0 -0.01(-16.55%)
Apr 07, 2022 0.0600 0.0719 0.0600 0.0719 86,940 +0.01(+12.34%)
Apr 05, 2022 0.0640 0 -0.00(-1.54%)
Apr 04, 2022 0.0600 0.0650 0.0600 0.0650 51,000 +0.00(+0.00%)
Mar 24, 2022 0.0650 0 +0.00(+0.00%)
Mar 23, 2022 0.0600 0.0721 0.0600 0.0650 67,400 -0.01(-9.85%)
Mar 22, 2022 0.0600 0.0721 0.0600 0.0721 42,311 +0.00(+7.29%)
Mar 17, 2022 0.0672 0 +0.00(+0.30%)
Mar 16, 2022 0.0670 0.0670 0.0670 0.0670 20,000 +0.00(+1.52%)
Mar 15, 2022 0.0660 0.0660 0.0660 0.0660 1,500 +0.00(+7.84%)
Mar 14, 2022 0.0640 0.0640 0.0612 0.0612 47,700 -0.01(-17.41%)
Mar 10, 2022 0.0741 0 -0.00(-6.20%)
Mar 08, 2022 0.0790 0 +0.01(+11.27%)
Mar 07, 2022 0.0744 0.0744 0.0710 0.0710 10,270 -0.00(-5.33%)
Mar 04, 2022 0.0750 0.0750 0.0750 0.0750 19,650 +0.00(+0.00%)
Feb 25, 2022 0.0750 0 +0.01(+16.28%)
Feb 23, 2022 0.0645 0 +0.00(+7.50%)
Feb 22, 2022 0.0590 0.0620 0.0590 0.0600 143,561 -0.00(-4.00%)
Feb 18, 2022 0.0625 0 -0.01(-12.71%)
Feb 17, 2022 0.0700 0.0716 0.0700 0.0716 16,750 -0.00(-0.56%)
Feb 14, 2022 0.0720 0 -0.00(-5.39%)
Feb 10, 2022 0.0761 0 -0.00(-4.64%)
Feb 09, 2022 0.0798 0.0798 0.0798 0.0798 500 -0.00(-0.13%)
Feb 08, 2022 0.0799 0.0799 0.0785 0.0799 3,500 -0.00(-0.13%)
Feb 07, 2022 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+6.67%)
Feb 04, 2022 0.0725 0.0750 0.0725 0.0750 2,012 +0.01(+13.64%)
Feb 01, 2022 0.0660 0 -0.02(-25.42%)
Jan 25, 2022 0.0760 0.0885 0 -0.00(-0.23%)
Jan 24, 2022 0.0725 0.0887 0.0725 0.0887 93,937 +0.01(+10.87%)
Jan 21, 2022 0.0800 0.0800 0.0800 0.0800 23,000 +0.00(+3.90%)
Jan 20, 2022 0.0775 0.0775 0.0770 0.0770 12,000 -0.01(-6.78%)
Jan 19, 2022 0.0836 0.0840 0.0826 0.0826 14,500 +0.01(+8.68%)
Jan 18, 2022 0.0760 0.0760 0.0760 0.0760 7,500 -0.01(-13.24%)
Jan 14, 2022 0.0876 0 +0.01(+15.87%)
Jan 10, 2022 0.0756 0 -0.00(-4.30%)
Jan 07, 2022 0.0790 0.0790 0.0790 0.0790 3,000 +0.00(+0.51%)
Jan 06, 2022 0.0786 0.0786 0.0786 0.0786 10,000 +0.00(+3.29%)
Jan 04, 2022 0.0761 0.0761 0.0761 1 +0.00(+0.13%)
Jan 03, 2022 0.0800 0.0800 0.0760 0.0760 37,000 -0.00(-5.12%)
Dec 30, 2021 0.0801 0.0801 0.0801 0 +0.01(+6.80%)
Dec 29, 2021 0.0750 0.0750 0.0750 0.0750 733 -0.01(-6.25%)
Dec 28, 2021 0.0800 0.0800 0.0800 0.0800 6,000 +0.01(+17.65%)
Dec 20, 2021 0.0680 0.0680 0.0680 0 +0.00(+2.41%)
Dec 17, 2021 0.0761 0.0761 0.0664 0.0664 24,000 +0.00(+4.73%)
Dec 15, 2021 0.0634 0.0634 0.0634 0 -0.01(-11.94%)
Dec 14, 2021 0.0720 0.0720 0.0720 0.0720 7,000 +0.00(+1.27%)
Dec 13, 2021 0.0756 0.0756 0.0711 0.0711 11,626 +0.03(+77.75%)
Dec 10, 2021 0.0739 0.0739 0.0110 0.0400 284,869 -0.04(-48.72%)
Dec 09, 2021 0.0750 0.0780 0.0750 0.0780 15,000 +0.00(+1.30%)
Dec 08, 2021 0.0770 0.0770 0.0770 0.0770 4,956 +0.01(+12.24%)
Dec 07, 2021 0.0700 0.0700 0.0686 0.0686 77,139 -0.01(-12.72%)
Dec 06, 2021 0.0786 0.0786 0.0786 0.0786 12,800 +0.01(+15.42%)
Dec 03, 2021 0.0694 0.0694 0.0681 0.0681 10,000 -0.00(-5.55%)
Dec 02, 2021 0.0837 0.0850 0.0721 0.0721 125,400 -0.01(-14.88%)
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%)
Sep 01, 2021 0.0796 0.0796 0.0796 0.0796 500 -0.00(-0.50%)
Aug 31, 2021 0.0800 0.0800 0.0790 0.0800 2,500 -0.00(-4.31%)
Aug 30, 2021 0.0836 0.0836 0.0836 0.0836 5,000 +0.01(+8.71%)
Aug 24, 2021 0.0769 0.0769 0.0769 0 -0.00(-4.35%)
Aug 23, 2021 0.0804 0.0804 0.0804 0.0804 33,147 +0.01(+10.59%)
Aug 19, 2021 0.0727 0.0727 0.0727 0 -0.01(-10.02%)
Aug 18, 2021 0.0810 0.0810 0.0800 0.0808 32,744 +0.00(+1.00%)
Aug 09, 2021 0.0800 0.0800 0.0800 0 -0.00(-2.32%)
Aug 06, 2021 0.0850 0.0854 0.0780 0.0819 32,333 -0.01(-7.98%)
Aug 05, 2021 0.0890 0.0890 0.0890 0.0890 5,000 -0.00(-1.11%)
Aug 04, 2021 0.0900 0.0900 0.0900 0.0900 80,996 +0.00(+0.00%)
Aug 03, 2021 0.0900 0.0900 0.0900 0.0900 37,000 +0.00(+0.00%)
Aug 02, 2021 0.0900 0.0900 0.0900 0.0900 3,757 -0.00(-0.22%)
Jul 30, 2021 0.0836 0.0902 0.0830 0.0902 34,110 +0.00(+0.22%)
Jul 29, 2021 0.0870 0.0903 0.0859 0.0900 112,760 +0.00(+2.27%)
Jul 28, 2021 0.0880 0.0880 0.0880 0.0880 105 +0.00(+2.33%)
Jul 27, 2021 0.0870 0.0870 0.0815 0.0860 11,781 -0.00(-1.15%)
Jul 26, 2021 0.0870 0.1400 0.0802 0.0870 26,583 -0.00(-0.57%)
Jul 23, 2021 0.0855 0.0900 0.0700 0.0875 134,119 +0.00(+4.17%)
Jul 22, 2021 0.0980 0.1055 0.0790 0.0840 393,394 -0.02(-19.15%)
Jul 21, 2021 0.0970 0.1039 0.0970 0.1039 7,500 +0.00(+3.90%)
Jul 20, 2021 0.1000 0.1000 0.1000 0.1000 32,000 +0.00(+0.00%)
Jul 19, 2021 0.1000 0.1000 0.0840 0.1000 317,499 -0.01(-4.94%)
Jul 15, 2021 0.1052 0.1052 0.1052 0 -0.01(-7.80%)
Jul 14, 2021 0.1140 0.1147 0.1135 0.1141 21,457 +0.00(+3.73%)
Jul 13, 2021 0.1100 0.1100 0.1100 0.1100 120,000 +0.00(+0.00%)
Jul 12, 2021 0.1080 0.1100 0.1080 0.1100 42,000 -0.00(-0.63%)
Jul 09, 2021 0.1110 0.1110 0.1107 0.1107 35,000 +0.01(+10.70%)
Jul 08, 2021 0.1020 0.1094 0.1000 0.1000 311,210 -0.00(-1.96%)
Jul 07, 2021 0.1001 0.1100 0.1000 0.1020 181,182 -0.00(-4.23%)
Jul 06, 2021 0.1067 0.1139 0.1028 0.1065 270,889 +0.00(+2.40%)
Jul 02, 2021 0.1071 0.1100 0.1000 0.1040 118,500 -0.05(-32.90%)
Jul 01, 2021 0.1109 0.1550 0.1109 0.1550 10,000 +0.05(+44.86%)
Jun 30, 2021 0.1050 0.1110 0.1050 0.1070 11,500 -0.01(-6.71%)
Jun 29, 2021 0.1113 0.1147 0.1113 0.1147 74,000 +0.00(+2.78%)
Jun 28, 2021 0.1237 0.1237 0.1072 0.1116 136,068 -0.01(-8.97%)
Jun 25, 2021 0.1245 0.1245 0.1226 0.1226 15,500 +0.00(+2.17%)
Jun 24, 2021 0.1200 0.1200 0.1200 0.1200 23,500 +0.00(+1.78%)
Jun 23, 2021 0.1289 0.1289 0.1179 0.1179 49,560 -0.01(-8.03%)
Jun 22, 2021 0.1235 0.1283 0.1235 0.1282 37,635 +0.00(+2.56%)
Jun 21, 2021 0.1290 0.1319 0.1239 0.1250 315,542 -0.02(-12.40%)
Jun 18, 2021 0.1300 0.1427 0.1300 0.1427 43,000 +0.01(+9.77%)
Jun 17, 2021 0.1320 0.1321 0.1234 0.1300 48,500 -0.00(-1.52%)
Jun 16, 2021 0.1400 0.1400 0.1320 0.1320 71,725 -0.01(-5.71%)
Jun 15, 2021 0.1447 0.1447 0.1300 0.1400 265,967 -0.00(-2.03%)
Jun 14, 2021 0.1388 0.1429 0.1384 0.1429 38,100 +0.01(+5.07%)
Jun 11, 2021 0.1350 0.1360 0.1350 0.1360 88,200 +0.00(+2.26%)
Jun 10, 2021 0.1325 0.1390 0.1325 0.1330 92,833 +0.00(+0.38%)
Jun 09, 2021 0.1393 0.1393 0.1325 0.1325 22,500 +0.00(+1.92%)
Jun 08, 2021 0.1290 0.1370 0.1290 0.1300 130,192 +0.01(+6.56%)
Jun 07, 2021 0.1300 0.1350 0.1218 0.1220 129,661 -0.01(-9.63%)
Jun 04, 2021 0.1224 0.1350 0.1223 0.1350 356,988 +0.02(+21.62%)
Jun 03, 2021 0.1181 0.1181 0.1100 0.1110 17,325 -0.00(-3.39%)
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.