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 (%)
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%)
Jun 01, 2021 0.1149 0.1149 0.1149 0 +0.00(+0.79%)
May 28, 2021 0.1198 0.1198 0.1140 0.1140 10,000 +0.00(+1.79%)
May 27, 2021 0.1130 0.1130 0.1120 0.1120 93,000 +0.00(+1.82%)
May 26, 2021 0.1120 0.1120 0.1100 0.1100 12,000 -0.01(-4.93%)
May 25, 2021 0.1157 0.1157 0.1157 0.1157 1,111 +0.01(+7.13%)
May 21, 2021 0.1080 0.1080 0.1080 0 -0.01(-10.00%)
May 20, 2021 0.1200 0.1200 0.1200 0.1200 5,000 +0.01(+5.26%)
May 19, 2021 0.1140 0.1140 0.1140 0.1140 25,000 -0.00(-2.56%)
May 18, 2021 0.1170 0.1170 0.1170 0.1170 2,008 +0.02(+17.00%)
May 17, 2021 0.1120 0.1125 0.1000 0.1000 113,638 -0.01(-13.04%)
May 14, 2021 0.1100 0.1200 0.1100 0.1150 20,092 +0.00(+0.00%)
May 13, 2021 0.1150 0.1150 0.1150 0.1150 3,000 +0.00(+0.00%)
May 12, 2021 0.1150 0.1150 0.1150 0.1150 8,000 +0.00(+0.00%)
May 11, 2021 0.1150 0.1150 0.1150 0.1150 48,000 -0.00(-2.95%)
May 10, 2021 0.1206 0.1206 0.1185 0.1185 6,419 +0.01(+7.73%)
May 07, 2021 0.1152 0.1152 0.1100 0.1100 35,300 -0.01(-6.06%)
May 06, 2021 0.1171 0.1171 0.1171 0.1171 2,544 -0.00(-0.68%)
May 05, 2021 0.1200 0.1200 0.1149 0.1179 93,978 +0.01(+7.18%)
May 04, 2021 0.1100 0.1100 0.1100 0.1100 21,303 +0.00(+0.00%)
May 03, 2021 0.1170 0.1191 0.1090 0.1100 29,000 +0.00(+0.00%)
Apr 30, 2021 0.1100 0.1100 0.1100 0.1100 200 -0.01(-6.54%)
Apr 28, 2021 0.1177 0.1177 0.1177 0 +0.00(+0.86%)
Apr 27, 2021 0.1193 0.1193 0.1100 0.1167 147,600 -0.00(-2.34%)
Apr 26, 2021 0.1040 0.1195 0.1040 0.1195 544,183 +0.02(+19.50%)
Apr 23, 2021 0.0900 0.1100 0.0900 0.1000 58,800 -0.01(-9.09%)
Apr 22, 2021 0.1100 0.1140 0.1100 0.1100 63,470 +0.00(+0.00%)
Apr 21, 2021 0.1100 0.1100 0.1100 0.1100 969 +0.01(+5.67%)
Apr 20, 2021 0.1041 0.1041 0.1041 0.1041 5,000 -0.00(-2.98%)
Apr 19, 2021 0.1000 0.1077 0.0997 0.1073 385,554 +0.01(+12.36%)
Apr 16, 2021 0.0940 0.0970 0.0940 0.0955 30,900 +0.00(+4.14%)
Apr 15, 2021 0.0960 0.0960 0.0917 0.0917 17,500 -0.00(-1.40%)
Apr 14, 2021 0.0996 0.1036 0.0930 0.0930 32,031 +0.00(+0.00%)
Apr 13, 2021 0.0981 0.0981 0.0930 0.0930 51,000 +0.00(+0.00%)
Apr 12, 2021 0.0999 0.0999 0.0930 0.0930 11,001 -0.00(-2.62%)
Apr 09, 2021 0.0955 0.0955 0.0955 0.0955 2,900 +0.01(+13.69%)
Apr 08, 2021 0.0880 0.0880 0.0840 0.0840 10,000 +0.00(+5.13%)
Apr 06, 2021 0.0799 0.0799 0.0799 0 -0.01(-11.22%)
Apr 05, 2021 0.0977 0.1034 0.0900 0.0900 43,100 -0.01(-10.00%)
Apr 01, 2021 0.0890 0.1000 0.0890 0.1000 43,800 +0.01(+7.99%)
Mar 31, 2021 0.0926 0.0926 0.0926 0.0926 60,000 -0.00(-0.32%)
Mar 30, 2021 0.0753 0.0929 0.0753 0.0929 11,800 +0.01(+7.03%)
Mar 29, 2021 0.0884 0.0900 0.0868 0.0868 46,021 +0.01(+14.97%)
Mar 26, 2021 0.0850 0.0850 0.0700 0.0755 154,300 -0.01(-14.30%)
Mar 25, 2021 0.0882 0.0882 0.0881 0.0881 2,100 +0.00(+0.69%)
Mar 24, 2021 0.0892 0.0892 0.0861 0.0875 81,859 -0.01(-12.50%)
Mar 23, 2021 0.0890 0.1000 0.0872 0.1000 16,381 +0.01(+5.93%)
Mar 22, 2021 0.0980 0.0980 0.0930 0.0944 32,526 +0.00(+4.89%)
Mar 19, 2021 0.0916 0.0956 0.0873 0.0900 79,900 -0.01(-5.66%)
Mar 18, 2021 0.0934 0.0974 0.0900 0.0954 151,965 +0.02(+23.74%)
Mar 17, 2021 0.0771 0.0771 0.0771 0.0771 10,000 -0.02(-17.27%)
Mar 15, 2021 0.0932 0.0932 0.0932 0 +0.00(+0.00%)
Mar 11, 2021 0.0932 0.0932 0.0932 0 +0.01(+16.50%)
Mar 10, 2021 0.0900 0.0900 0.0800 0.0800 9,833 -0.01(-11.41%)
Mar 08, 2021 0.0903 0.0903 0.0903 0 +0.01(+9.06%)
Mar 04, 2021 0.0828 0.0828 0.0828 0 +0.00(+0.00%)
Mar 02, 2021 0.0828 0.0828 0.0828 0 -0.01(-6.44%)
Feb 26, 2021 0.0885 0.0885 0.0885 0 +0.01(+18.00%)
Feb 23, 2021 0.0750 0.0750 0.0750 0 -0.00(-0.53%)
Feb 22, 2021 0.0708 0.0771 0.0708 0.0754 61,000 +0.01(+9.28%)
Feb 19, 2021 0.0690 0.0690 0.0690 60 +0.00(+0.00%)
Feb 18, 2021 0.0690 0.0690 0.0690 0.0690 308 -0.01(-7.26%)
Feb 10, 2021 0.0744 0.0744 0.0744 0 -0.00(-3.75%)
Feb 09, 2021 0.0702 0.0850 0.0697 0.0773 52,503 +0.01(+15.20%)
Feb 08, 2021 0.0671 0.0671 0.0671 0.0671 1,500 +0.00(+1.36%)
Feb 05, 2021 0.0662 0.0662 0.0662 0.0662 3,000 +0.00(+6.77%)
Feb 04, 2021 0.0620 0.0620 0.0620 0.0620 2,001 -0.00(-6.06%)
Feb 03, 2021 0.0660 0.0660 0.0660 58 +0.00(+0.00%)
Feb 01, 2021 0.0660 0.0660 0.0660 0 -0.00(-2.22%)
Jan 28, 2021 0.0675 0.0675 0.0675 0 +0.01(+12.50%)
Jan 27, 2021 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Jan 25, 2021 0.0600 0.0600 0.0600 0 +0.00(+3.63%)
Jan 15, 2021 0.0579 0.0579 0.0579 0 +0.00(+0.87%)
Jan 05, 2021 0.0574 0.0574 0.0574 0 -0.00(-7.27%)
Dec 23, 2020 0.0619 0.0619 0.0619 0 +0.01(+21.85%)
Dec 03, 2020 0.0508 0.0508 0.0508 0 +0.00(+6.95%)
Nov 16, 2020 0.0475 0.0475 0.0475 0 +0.01(+12.29%)
Nov 06, 2020 0.0423 0.0423 0.0423 0 -0.00(-8.24%)
Nov 05, 2020 0.0461 0.0470 0.0461 0.0461 25,500 +0.00(+2.22%)
Nov 02, 2020 0.0451 0.0451 0.0451 0 +0.00(+0.67%)
Oct 30, 2020 0.0448 0.0448 0.0448 0.0448 300 +0.00(+0.22%)
Oct 29, 2020 0.0446 0.0447 0.0446 0.0447 400 -0.00(-8.02%)
Oct 28, 2020 0.0486 0.0486 0.0486 0.0486 100 +0.00(+5.65%)
Oct 27, 2020 0.0460 0.0460 0.0460 0.0460 32,400 -0.00(-6.69%)
Oct 21, 2020 0.0493 0.0493 0.0493 0 +0.00(+0.20%)
Oct 20, 2020 0.0492 0.0492 0.0492 0.0492 600 +0.00(+0.41%)
Oct 19, 2020 0.0416 0.0490 0.0416 0.0490 15,200 +0.01(+18.64%)
Oct 16, 2020 0.0413 0.0413 0.0413 0.0413 10,000 -0.02(-26.77%)
Oct 15, 2020 0.0564 0.0564 0.0564 0.0564 200 -0.00(-0.70%)
Oct 13, 2020 0.0568 0.0568 0.0568 0 +0.00(+0.00%)
Oct 09, 2020 0.0568 0.0568 0.0568 0 -0.00(-5.65%)
Oct 05, 2020 0.0602 0.0602 0.0602 0 +0.01(+22.86%)
Oct 02, 2020 0.0598 0.0598 0.0490 0.0490 200 +0.00(+2.73%)
Oct 01, 2020 0.0477 0.0477 0.0477 0.0477 2,000 -0.00(-4.60%)
Sep 23, 2020 0.0500 0.0500 0.0500 0 -0.01(-21.51%)
Sep 22, 2020 0.0637 0.0637 0.0637 0.0637 300 +0.00(+0.16%)
Sep 21, 2020 0.0599 0.0636 0.0599 0.0636 2,700 +0.00(+5.30%)
Sep 18, 2020 0.0604 0.0604 0.0604 0.0604 700 -0.00(-5.77%)
Sep 17, 2020 0.0640 0.0641 0.0640 0.0641 1,300 +0.00(+5.95%)
Sep 16, 2020 0.0643 0.0643 0.0575 0.0605 500 +0.00(+0.17%)
Sep 15, 2020 0.0605 0.0605 0.0604 0.0604 300 +0.01(+16.38%)
Sep 14, 2020 0.0519 0.0519 0.0519 0.0519 2,000 -0.02(-23.79%)
Sep 11, 2020 0.0681 0.0681 0.0681 1 +0.00(+0.00%)
Sep 10, 2020 0.0606 0.0681 0.0606 0.0681 300 +0.00(+5.09%)
Sep 09, 2020 0.0718 0.0727 0.0648 0.0648 8,500 -0.01(-9.75%)
Sep 08, 2020 0.0718 0.0718 0.0717 0.0718 300 -0.00(-0.42%)
Sep 04, 2020 0.0721 0.0721 0.0721 0.0721 200 +0.00(+0.00%)
Sep 03, 2020 0.0722 0.0723 0.0720 0.0721 2,000 +0.00(+5.26%)
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.