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: 3:11 PM EDT, May 21, 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 (%)
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%)
Nov 01, 2017 0.0850 0.0900 0.0850 0.0900 9,010 +0.01(+12.50%)
Oct 31, 2017 0.0950 0.0950 0.0800 0.0800 18,000 -0.01(-5.88%)
Oct 30, 2017 0.0900 0.1000 0.0850 0.0850 39,000 -0.00(-5.56%)
Oct 27, 2017 0.0900 0.0900 0.0900 0.0900 84,500 -0.01(-10.00%)
Oct 26, 2017 0.1000 0.1000 0.1000 0.1000 18,000 -0.00(-4.76%)
Oct 25, 2017 0.1250 0.1250 0.1000 0.1050 124,761 -0.01(-12.50%)
Oct 24, 2017 0.1200 0.1200 0.1200 0.1200 11,000 +0.00(+0.00%)
Oct 23, 2017 0.1200 0.1200 0.1200 0.1200 10,000 +0.01(+9.09%)
Oct 20, 2017 0.1100 0.1100 0.1100 0.1100 9,000 -0.01(-4.35%)
Oct 17, 2017 0.1150 0.1150 0.1150 0 -0.03(-20.69%)
Oct 16, 2017 0.1150 0.1500 0.1150 0.1450 82,500 +0.03(+31.82%)
Oct 12, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 11, 2017 0.1150 0.1150 0.1100 0.1100 2,500 -0.01(-4.35%)
Oct 10, 2017 0.1150 0.1150 0.1150 0.1150 4,000 +0.00(+0.00%)
Oct 04, 2017 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Sep 28, 2017 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 27, 2017 0.1200 0.1200 0.1200 0.1200 10,000 -0.01(-4.00%)
Sep 26, 2017 0.1300 0.1300 0.1250 0.1250 11,500 -0.01(-3.85%)
Sep 25, 2017 0.1300 0.1300 0.1300 0.1300 4,000 +0.01(+8.33%)
Sep 21, 2017 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Sep 20, 2017 0.1250 0.1250 0.1200 0.1250 36,500 -0.02(-10.71%)
Sep 18, 2017 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Sep 13, 2017 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Sep 12, 2017 0.1400 0.1400 0.1400 0.1400 3,000 -0.01(-9.68%)
Sep 11, 2017 0.1550 0.1550 0.1550 0.1550 1,000 +0.01(+3.33%)
Sep 07, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 06, 2017 0.1500 0.1500 0.1500 0.1500 5,500 +0.00(+0.00%)
Aug 31, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 30, 2017 0.1450 0.1500 0.1450 0.1500 2,500 +0.01(+7.14%)
Aug 29, 2017 0.1400 0.1400 0.1400 0.1400 500 -0.00(-3.45%)
Aug 25, 2017 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Aug 23, 2017 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Aug 21, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Aug 16, 2017 0.1400 0.1400 0.1400 0 -0.01(-9.68%)
Aug 15, 2017 0.1500 0.1600 0.1400 0.1550 4,500 +0.01(+3.33%)
Aug 14, 2017 0.1500 0.1500 0.1500 0.1500 8,500 +0.00(+0.00%)
Aug 10, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 09, 2017 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Aug 02, 2017 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Aug 01, 2017 0.1600 0.1600 0.1500 0.1600 7,500 +0.00(+0.00%)
Jul 28, 2017 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Jul 27, 2017 0.1550 0.1550 0.1550 0.1550 2,500 +0.00(+0.00%)
Jul 26, 2017 0.1550 0.1550 0.1550 0.1550 4,000 +0.01(+10.71%)
Jul 25, 2017 0.1650 0.1650 0.1400 0.1400 25,066 -0.03(-17.65%)
Jul 24, 2017 0.1750 0.1950 0.1700 0.1700 15,533 -0.02(-10.53%)
Jul 21, 2017 0.1900 0.1900 0.1900 0.1900 1,500 +0.01(+2.70%)
Jul 19, 2017 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Jul 18, 2017 0.1800 0.1800 0.1800 0.1800 6,239 -0.02(-10.00%)
Jul 17, 2017 0.2000 0.2000 0.2000 0.2000 20,000 -0.01(-4.76%)
Jul 13, 2017 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jul 12, 2017 0.2100 0.2100 0.2100 0.2100 13,000 +0.01(+7.69%)
Jul 11, 2017 0.1950 0.1950 0.1950 0.1950 2,000 -0.01(-4.88%)
Jul 10, 2017 0.2050 0.2050 0.2050 0.2050 1,000 -0.01(-2.38%)
Jul 04, 2017 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jul 03, 2017 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jun 26, 2017 0.2100 0.2100 0.2100 52 +0.03(+16.67%)
Jun 23, 2017 0.2150 0.2150 0.1800 0.1800 11,500 -0.01(-2.70%)
Jun 22, 2017 0.1850 0.1850 0.1850 0.1850 3,000 +0.01(+8.82%)
Jun 21, 2017 0.1700 0.1700 0.1700 0.1700 600 -0.06(-26.09%)
Jun 15, 2017 0.2300 0.2300 0.2300 0 -0.02(-9.80%)
Jun 07, 2017 0.2550 0.2550 0.2550 34 +0.04(+18.60%)
Jun 05, 2017 0.2150 0.2150 0.2150 0 -0.06(-21.82%)
Jun 02, 2017 0.2200 0.2750 0.2200 0.2750 12,000 +0.06(+25.00%)
Jun 01, 2017 0.2200 0.2200 0.2200 0.2200 15,000 -0.06(-21.43%)
May 29, 2017 0.2800 0.2800 0.2800 633 +0.09(+43.59%)
May 26, 2017 0.1950 0.1950 0.1950 0.1950 1,500 +0.01(+5.41%)
May 25, 2017 0.1800 0.1850 0.1800 0.1850 2,500 +0.04(+32.14%)
May 23, 2017 0.1400 0.1400 0.1400 0 -0.06(-30.00%)
May 19, 2017 0.1500 0.2000 0.1500 0.2000 20,833 +0.05(+29.03%)
May 18, 2017 0.1100 0.1550 0.1100 0.1550 5,833 -0.01(-6.06%)
Dec 16, 2016 0.1650 0.1650 0.1650 0 +0.03(+22.22%)
Dec 15, 2016 0.1700 0.1700 0.1350 0.1350 2,824 -0.03(-18.18%)
Dec 13, 2016 0.1650 0.1650 0.1650 0 +0.04(+26.92%)
Dec 07, 2016 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
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.