Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Colibri Resource Cor (TSV: CBI )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 12:20 PM EDT, May 23, 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 (%)
Oct 31, 2018 0.0400 0.0500 0.0400 0.0400 1,297,000 +0.00(+0.00%)
Oct 30, 2018 0.0300 0.0400 0.0300 0.0400 838,644 +0.01(+33.33%)
Oct 29, 2018 0.0300 0.0300 0.0300 0.0300 80,000 +0.00(+0.00%)
Oct 26, 2018 0.0300 0.0300 0.0300 0.0300 290,000 +0.00(+20.00%)
Oct 24, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 23, 2018 0.0250 0.0250 0.0250 0.0250 175,000 +0.00(+0.00%)
Oct 19, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 18, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 15, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 11, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 10, 2018 0.0300 0.0300 0.0250 0.0250 52,000 +0.00(+0.00%)
Oct 09, 2018 0.0250 0.0250 0.0250 0.0250 55,500 -0.00(-16.67%)
Oct 05, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 04, 2018 0.0300 0.0300 0.0300 0.0300 35,000 +0.00(+0.00%)
Oct 03, 2018 0.0300 0.0300 0.0300 0.0300 45,000 +0.00(+20.00%)
Oct 02, 2018 0.0250 0.0250 0.0250 0.0250 482,000 -0.00(-16.67%)
Sep 25, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 24, 2018 0.0350 0.0350 0.0300 0.0300 173,339 +0.00(+0.00%)
Sep 21, 2018 0.0300 0.0350 0.0300 0.0300 162,600 +0.00(+0.00%)
Sep 20, 2018 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+0.00%)
Sep 19, 2018 0.0300 0.0300 0.0300 0.0300 16,000 +0.00(+0.00%)
Sep 18, 2018 0.0300 0.0300 0.0300 0.0300 41,000 -0.01(-14.29%)
Sep 17, 2018 0.0300 0.0350 0.0300 0.0350 29,763 +0.00(+0.00%)
Sep 14, 2018 0.0350 0.0350 0.0350 0.0350 58,800 +0.00(+0.00%)
Sep 13, 2018 0.0400 0.0400 0.0350 0.0350 16,000 +0.00(+0.00%)
Sep 12, 2018 0.0400 0.0400 0.0300 0.0350 52,413 +0.00(+0.00%)
Sep 11, 2018 0.0350 0.0350 0.0350 0.0350 22,000 +0.00(+0.00%)
Sep 10, 2018 0.0300 0.0400 0.0300 0.0350 315,700 +0.00(+0.00%)
Sep 07, 2018 0.0300 0.0350 0.0300 0.0350 638,000 +0.01(+16.67%)
Sep 06, 2018 0.0250 0.0300 0.0250 0.0300 187,332 +0.00(+0.00%)
Sep 04, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 29, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 27, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 24, 2018 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Aug 23, 2018 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Aug 21, 2018 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Aug 20, 2018 0.0300 0.0300 0.0250 0.0250 240,000 +0.00(+0.00%)
Aug 17, 2018 0.0250 0.0250 0.0250 0.0250 7,000 -0.01(-28.57%)
Aug 16, 2018 0.0300 0.0350 0.0300 0.0350 71,000 +0.01(+16.67%)
Aug 15, 2018 0.0300 0.0300 0.0300 0.0300 89,000 +0.00(+20.00%)
Aug 14, 2018 0.0300 0.0300 0.0250 0.0250 20,000 -0.00(-16.67%)
Aug 13, 2018 0.0300 0.0300 0.0250 0.0300 113,000 +0.00(+0.00%)
Aug 07, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 03, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 01, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 31, 2018 0.0350 0.0350 0.0300 0.0300 86,000 -0.01(-14.29%)
Jul 26, 2018 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jul 25, 2018 0.0300 0.0300 0.0300 0.0300 209,000 +0.00(+0.00%)
Jul 24, 2018 0.0300 0.0300 0.0300 0.0300 775,000 -0.01(-14.29%)
Jul 23, 2018 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Jul 20, 2018 0.0350 0.0350 0.0300 0.0350 135,000 +0.00(+0.00%)
Jul 19, 2018 0.0400 0.0400 0.0350 0.0350 338,000 -0.00(-12.50%)
Jul 18, 2018 0.0300 0.0450 0.0300 0.0400 1,412,100 +0.01(+33.33%)
Jul 17, 2018 0.0300 0.0300 0.0250 0.0300 1,079,360 +0.00(+20.00%)
Jul 16, 2018 0.0250 0.0250 0.0250 0.0250 1,753,360 +0.00(+0.00%)
Jul 13, 2018 0.0250 0.0250 0.0250 0.0250 886,000 +0.00(+0.00%)
Jul 12, 2018 0.0300 0.0300 0.0250 0.0250 234,000 +0.00(+0.00%)
Jul 11, 2018 0.0250 0.0250 0.0250 0.0250 50,000 -0.00(-16.67%)
Jul 10, 2018 0.0300 0.0300 0.0300 0.0300 25,000 +0.00(+0.00%)
Jul 09, 2018 0.0300 0.0300 0.0300 0.0300 32,000 +0.00(+0.00%)
Jul 06, 2018 0.0300 0.0300 0.0300 0.0300 47,000 +0.00(+0.00%)
Jul 05, 2018 0.0300 0.0300 0.0300 0.0300 65,100 +0.00(+0.00%)
Jul 04, 2018 0.0400 0.0400 0.0250 0.0300 891,900 +0.00(+0.00%)
Jul 03, 2018 0.0350 0.0400 0.0300 0.0300 168,000 -0.01(-14.29%)
Jun 29, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jun 28, 2018 0.0450 0.0450 0.0400 0.0400 396,000 -0.01(-20.00%)
Jun 27, 2018 0.0500 0.0500 0.0500 0.0500 11,000 +0.00(+0.00%)
Jun 26, 2018 0.0500 0.0500 0.0500 0.0500 250,000 -0.01(-16.67%)
Jun 19, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 18, 2018 0.0700 0.0700 0.0600 0.0600 232,499 -0.01(-14.29%)
Jun 15, 2018 0.0500 0.0700 0.0500 0.0700 302,500 +0.02(+40.00%)
Jun 14, 2018 0.0500 0.0500 0.0500 0.0500 37,000 +0.01(+11.11%)
Jun 13, 2018 0.0500 0.0500 0.0400 0.0450 360,266 -0.01(-18.18%)
Jun 12, 2018 0.0550 0.0550 0.0550 0.0550 4,000 +0.00(+10.00%)
Jun 11, 2018 0.0600 0.0600 0.0500 0.0500 360,467 +0.00(+0.00%)
Jun 07, 2018 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Jun 06, 2018 0.0550 0.0600 0.0550 0.0600 36,000 +0.00(+0.00%)
Jun 05, 2018 0.0650 0.0650 0.0550 0.0600 246,450 -0.01(-14.29%)
Jun 01, 2018 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
May 31, 2018 0.0650 0.0650 0.0650 0.0650 98,000 +0.00(+0.00%)
May 30, 2018 0.0700 0.0700 0.0650 0.0650 57,000 -0.01(-7.14%)
May 29, 2018 0.0700 0.0700 0.0700 0.0700 7,000 +0.00(+0.00%)
May 28, 2018 0.0750 0.0750 0.0700 0.0700 13,000 -0.00(-6.67%)
May 25, 2018 0.0700 0.0750 0.0700 0.0750 11,000 +0.00(+0.00%)
May 24, 2018 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+7.14%)
May 23, 2018 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
May 22, 2018 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
May 18, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
May 16, 2018 0.0750 0.0750 0.0750 833 +0.00(+0.00%)
May 15, 2018 0.0750 0.0750 0.0750 0.0750 65,000 -0.01(-6.25%)
May 11, 2018 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
May 10, 2018 0.0800 0.0800 0.0750 0.0750 33,100 -0.01(-11.76%)
May 08, 2018 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
May 07, 2018 0.0800 0.0800 0.0800 0.0800 17,000 +0.00(+0.00%)
May 03, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 02, 2018 0.0800 0.0800 0.0800 0.0800 18,000 -0.01(-5.88%)
May 01, 2018 0.0950 0.0950 0.0850 0.0850 194,000 -0.01(-10.53%)
Apr 30, 2018 0.0900 0.0950 0.0900 0.0950 33,900 +0.01(+11.76%)
Apr 26, 2018 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Apr 25, 2018 0.0950 0.0950 0.0950 0.0950 10,220 +0.00(+0.00%)
Apr 24, 2018 0.0900 0.0950 0.0850 0.0950 25,200 +0.01(+11.76%)
Apr 23, 2018 0.0900 0.0900 0.0850 0.0850 30,500 -0.01(-10.53%)
Apr 20, 2018 0.0850 0.0950 0.0850 0.0950 3,000 +0.01(+11.76%)
Apr 19, 2018 0.0850 0.0850 0.0850 0.0850 9,000 -0.01(-10.53%)
Apr 18, 2018 0.0850 0.0950 0.0850 0.0950 23,000 +0.01(+11.76%)
Apr 17, 2018 0.0850 0.0850 0.0850 0.0850 10,000 -0.00(-5.56%)
Apr 16, 2018 0.0900 0.0900 0.0900 0.0900 10,000 -0.01(-5.26%)
Apr 12, 2018 0.0950 0.0950 0.0950 700 +0.01(+11.76%)
Apr 11, 2018 0.0850 0.0850 0.0850 0.0850 18,000 +0.01(+6.25%)
Apr 09, 2018 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Apr 06, 2018 0.0900 0.0900 0.0900 0.0900 2,000 +0.01(+12.50%)
Apr 05, 2018 0.0800 0.0800 0.0800 0.0800 103,000 +0.01(+6.67%)
Apr 04, 2018 0.0800 0.0800 0.0750 0.0750 63,000 -0.01(-6.25%)
Apr 03, 2018 0.0800 0.0800 0.0800 0.0800 5,286 -0.01(-5.88%)
Apr 02, 2018 0.0850 0.0850 0.0850 0.0850 23,000 -0.00(-5.56%)
Mar 29, 2018 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Mar 28, 2018 0.0800 0.0850 0.0700 0.0850 248,000 +0.00(+0.00%)
Mar 27, 2018 0.0850 0.0850 0.0850 0.0850 80,833 -0.00(-5.56%)
Mar 26, 2018 0.0900 0.0950 0.0900 0.0900 71,000 -0.01(-10.00%)
Mar 23, 2018 0.0900 0.1000 0.0900 0.1000 115,300 +0.01(+11.11%)
Mar 22, 2018 0.0800 0.0900 0.0800 0.0900 18,000 +0.00(+5.88%)
Mar 21, 2018 0.0850 0.0850 0.0850 0.0850 5,333 +0.01(+6.25%)
Mar 20, 2018 0.0800 0.0800 0.0800 0.0800 7,000 -0.01(-5.88%)
Mar 19, 2018 0.0900 0.0900 0.0800 0.0850 105,000 +0.00(+0.00%)
Mar 16, 2018 0.0850 0.0900 0.0850 0.0850 58,000 +0.00(+0.00%)
Mar 15, 2018 0.0850 0.0850 0.0850 0.0850 14,000 +0.00(+0.00%)
Mar 14, 2018 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Mar 13, 2018 0.0850 0.0850 0.0850 0.0850 8,116 +0.00(+0.00%)
Mar 12, 2018 0.0850 0.0850 0.0850 0.0850 36,500 +0.00(+0.00%)
Mar 09, 2018 0.0850 0.0850 0.0850 0.0850 1,000 -0.00(-5.56%)
Mar 08, 2018 0.0850 0.0900 0.0850 0.0900 22,333 +0.00(+0.00%)
Mar 07, 2018 0.0900 0.0900 0.0900 0.0900 50,500 +0.00(+5.88%)
Mar 06, 2018 0.0850 0.0900 0.0850 0.0850 62,000 -0.00(-5.56%)
Mar 05, 2018 0.0900 0.0900 0.0850 0.0900 183,691 +0.00(+0.00%)
Mar 02, 2018 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+5.88%)
Mar 01, 2018 0.0900 0.0900 0.0850 0.0850 13,000 +0.00(+0.00%)
Feb 27, 2018 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Feb 26, 2018 0.0900 0.0900 0.0900 0.0900 31,500 +0.00(+0.00%)
Feb 23, 2018 0.0950 0.0950 0.0900 0.0900 26,000 +0.00(+0.00%)
Feb 22, 2018 0.0900 0.0900 0.0900 0.0900 26,000 +0.00(+5.88%)
Feb 21, 2018 0.0950 0.0950 0.0850 0.0850 30,200 -0.01(-10.53%)
Feb 20, 2018 0.0900 0.0950 0.0850 0.0950 58,333 +0.01(+5.56%)
Feb 16, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 15, 2018 0.0850 0.0900 0.0850 0.0900 44,000 +0.00(+5.88%)
Feb 14, 2018 0.0800 0.0850 0.0800 0.0850 16,500 +0.00(+0.00%)
Feb 12, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Feb 09, 2018 0.0850 0.0850 0.0800 0.0850 148,600 +0.00(+0.00%)
Feb 08, 2018 0.0850 0.0850 0.0850 0.0850 52,266 +0.00(+0.00%)
Feb 07, 2018 0.0900 0.0900 0.0900 0.0850 11,000 -0.00(-5.56%)
Feb 06, 2018 0.0900 0.0900 0.0850 0.0900 90,533 +0.00(+0.00%)
Feb 05, 2018 0.0900 0.0900 0.0850 0.0900 45,500 +0.00(+0.00%)
Feb 02, 2018 0.0900 0.0900 0.0850 0.0900 125,200 +0.00(+0.00%)
Feb 01, 2018 0.0900 0.0900 0.0900 0.0900 64,000 -0.01(-5.26%)
Jan 31, 2018 0.0950 0.0950 0.0950 0.0950 12,000 +0.00(+0.00%)
Jan 30, 2018 0.0900 0.0950 0.0900 0.0950 72,300 +0.01(+5.56%)
Jan 29, 2018 0.0900 0.0900 0.0850 0.0900 19,282 +0.00(+5.88%)
Jan 26, 2018 0.0900 0.0900 0.0850 0.0850 35,000 -0.00(-5.56%)
Jan 25, 2018 0.0900 0.0900 0.0900 0.0900 10,300 +0.00(+0.00%)
Jan 24, 2018 0.0900 0.0950 0.0850 0.0900 133,858 +0.00(+5.88%)
Jan 23, 2018 0.0900 0.0900 0.0850 0.0850 83,000 -0.00(-5.56%)
Jan 22, 2018 0.0900 0.0900 0.0850 0.0900 131,500 +0.00(+0.00%)
Jan 19, 2018 0.0900 0.0900 0.0850 0.0900 95,611 +0.00(+0.00%)
Jan 18, 2018 0.1050 0.1050 0.0900 0.0900 452,797 -0.01(-10.00%)
Jan 17, 2018 0.0900 0.1050 0.0900 0.1000 366,000 +0.01(+5.26%)
Jan 16, 2018 0.0900 0.0950 0.0900 0.0950 340,999 +0.01(+5.56%)
Jan 15, 2018 0.0950 0.1000 0.0900 0.0900 450,375 -0.01(-5.26%)
Jan 12, 2018 0.1000 0.1000 0.0900 0.0950 250,100 -0.01(-5.00%)
Jan 11, 2018 0.1050 0.1100 0.0950 0.1000 149,005 -0.01(-9.09%)
Jan 10, 2018 0.1100 0.1100 0.1050 0.1100 115,500 +0.01(+4.76%)
Jan 09, 2018 0.1050 0.1050 0.1000 0.1050 141,450 +0.00(+5.00%)
Jan 08, 2018 0.1050 0.1050 0.1000 0.1000 313,820 +0.00(+0.00%)
Jan 05, 2018 0.1100 0.1100 0.1000 0.1000 458,008 -0.02(-16.67%)
Jan 04, 2018 0.1050 0.1250 0.1050 0.1200 301,700 +0.01(+14.29%)
Jan 03, 2018 0.1050 0.1050 0.1000 0.1050 12,500 +0.00(+0.00%)
Jan 02, 2018 0.1050 0.1050 0.1050 0.1050 10,000 +0.00(+0.00%)
Dec 29, 2017 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Dec 28, 2017 0.1000 0.1050 0.1000 0.1000 115,000 +0.01(+5.26%)
Dec 27, 2017 0.1000 0.1000 0.0950 0.0950 12,000 -0.01(-5.00%)
Dec 21, 2017 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Dec 20, 2017 0.0850 0.0950 0.0850 0.0900 29,000 -0.01(-5.26%)
Dec 19, 2017 0.0950 0.0950 0.0900 0.0950 29,000 +0.01(+5.56%)
Dec 18, 2017 0.0950 0.0950 0.0900 0.0900 209,000 -0.01(-10.00%)
Dec 15, 2017 0.1000 0.1000 0.0950 0.1000 179,000 +0.00(+0.00%)
Dec 14, 2017 0.1050 0.1050 0.1000 0.1000 115,003 +0.00(+0.00%)
Dec 13, 2017 0.1000 0.1100 0.1000 0.1000 109,000 +0.00(+0.00%)
Dec 12, 2017 0.1000 0.1000 0.0950 0.1000 31,500 +0.00(+0.00%)
Dec 11, 2017 0.0950 0.1000 0.0950 0.1000 124,000 +0.00(+0.00%)
Dec 08, 2017 0.0900 0.1000 0.0900 0.1000 55,500 +0.01(+17.65%)
Dec 07, 2017 0.0950 0.0950 0.0850 0.0850 62,000 -0.01(-15.00%)
Dec 05, 2017 0.1000 0.1000 0.1000 266 +0.00(+0.00%)
Dec 04, 2017 0.1000 0.1000 0.1000 0.1000 12,900 +0.00(+0.00%)
Dec 01, 2017 0.1000 0.1000 0.1000 0.1000 31,000 -0.01(-9.09%)
Nov 28, 2017 0.1100 0.1100 0.1100 66 +0.00(+0.00%)
Nov 27, 2017 0.1150 0.1150 0.1000 0.1100 41,900 -0.01(-4.35%)
Nov 24, 2017 0.1150 0.1150 0.1150 0.1150 20,000 -0.00(-4.17%)
Nov 23, 2017 0.1150 0.1200 0.1150 0.1200 10,000 +0.00(+4.35%)
Nov 22, 2017 0.1150 0.1150 0.1150 0.1150 4,000 -0.00(-4.17%)
Nov 17, 2017 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Nov 16, 2017 0.1250 0.1250 0.1200 0.1200 15,000 -0.01(-4.00%)
Nov 15, 2017 0.1250 0.1250 0.1250 0.1250 10,000 -0.01(-3.85%)
Nov 14, 2017 0.1300 0.1300 0.1250 0.1300 20,500 +0.00(+0.00%)
Nov 13, 2017 0.1400 0.1400 0.1300 0.1300 14,000 -0.01(-7.14%)
Nov 10, 2017 0.1150 0.1400 0.1100 0.1400 59,000 +0.04(+33.33%)
Nov 09, 2017 0.1050 0.1200 0.1050 0.1050 77,761 +0.00(+0.00%)
Nov 08, 2017 0.1000 0.1050 0.1000 0.1050 19,500 +0.01(+10.53%)
Nov 07, 2017 0.1000 0.1000 0.0950 0.0950 30,833 -0.01(-9.52%)
Nov 06, 2017 0.1100 0.1150 0.1050 0.1050 104,000 +0.00(+5.00%)
Nov 03, 2017 0.1050 0.1050 0.1000 0.1000 28,000 -0.01(-9.09%)
Nov 02, 2017 0.1000 0.1100 0.1000 0.1100 40,500 +0.02(+22.22%)
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.