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

Colibri Resource Cor (OP: CRUCF )

0.0330 UNCHANGED
Last Price Updated: 1:19 PM EDT, May 7, 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 (%)
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%)
Sep 02, 2020 0.0685 0.0686 0.0685 0.0685 1,000 +0.01(+19.13%)
Aug 28, 2020 0.0575 0.0575 0.0575 0 -0.01(-11.27%)
Aug 26, 2020 0.0648 0.0648 0.0648 0 +0.00(+0.00%)
Aug 21, 2020 0.0648 0.0648 0.0648 0 +0.00(+4.52%)
Aug 18, 2020 0.0620 0.0620 0.0620 0 +0.01(+16.76%)
Aug 14, 2020 0.0531 0.0531 0.0531 0 -0.01(-17.67%)
Aug 13, 2020 0.0641 0.0645 0.0641 0.0645 9,000 +0.00(+0.78%)
Aug 12, 2020 0.0640 0.0640 0.0640 0.0640 1,000 +0.01(+9.03%)
Aug 10, 2020 0.0587 0.0587 0.0587 0 -0.00(-2.17%)
Aug 06, 2020 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Aug 04, 2020 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Jul 31, 2020 0.0600 0.0600 0.0600 0 +0.00(+7.14%)
Jul 30, 2020 0.0560 0.0560 0.0560 0.0560 700 +0.00(+0.00%)
Jul 29, 2020 0.0559 0.0560 0.0559 0.0560 7,000 +0.00(+0.36%)
Jul 28, 2020 0.0573 0.0618 0.0558 0.0558 12,077 -0.01(-11.99%)
Jul 27, 2020 0.0670 0.0670 0.0526 0.0634 8,333 +0.00(+0.48%)
Jul 24, 2020 0.0631 0.0631 0.0631 0.0631 5,000 -0.00(-0.32%)
Jul 23, 2020 0.0633 0.0633 0.0633 0.0633 3,000 +0.00(+0.16%)
Jul 22, 2020 0.0632 0.0632 0.0632 0.0632 7,000 +0.00(+0.32%)
Jul 21, 2020 0.0600 0.0630 0.0600 0.0630 27,000 +0.00(+0.64%)
Jul 20, 2020 0.0519 0.0634 0.0482 0.0626 62,000 +0.01(+18.79%)
Jul 17, 2020 0.0527 0.0527 0.0527 0.0527 300 -0.00(-0.57%)
Jul 15, 2020 0.0530 0.0530 0.0530 0 +0.01(+32.50%)
Jul 13, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 07, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 30, 2020 0.0400 0.0400 0.0400 0 -0.00(-4.76%)
Jun 29, 2020 0.0420 0.0420 0.0420 0.0420 5,000 -0.00(-6.46%)
Jun 23, 2020 0.0449 0.0449 0.0449 0 +0.01(+18.16%)
Jun 17, 2020 0.0380 0.0380 0.0380 0 -0.00(-6.63%)
Jun 12, 2020 0.0407 0.0407 0.0407 0 +0.00(+0.00%)
Jun 09, 2020 0.0407 0.0407 0.0407 0 +0.01(+42.31%)
Jun 08, 2020 0.0306 0.0306 0.0286 0.0286 5,138 -0.01(-22.70%)
Jun 03, 2020 0.0370 0.0370 0.0370 0 +0.00(+0.00%)
May 29, 2020 0.0370 0.0370 0.0370 0 +0.01(+37.04%)
May 28, 2020 0.0350 0.0350 0.0270 0.0270 20,533 -0.00(-3.57%)
May 20, 2020 0.0280 0.0280 0.0280 0 -0.00(-3.45%)
May 14, 2020 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
May 13, 2020 0.0290 0.0290 0.0290 0.0290 30,000 +0.00(+0.00%)
May 08, 2020 0.0290 0.0290 0.0290 0 -0.00(-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.