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 (%)
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%)
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.