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

Colibri Resource Cor (TSV: CBI )

0.0450 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 9, 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 (%)
Mar 29, 2019 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Mar 28, 2019 0.0500 0.0500 0.0500 0.0500 7,000 +0.00(+0.00%)
Mar 27, 2019 0.0500 0.0500 0.0500 0.0500 33,000 -0.01(-16.67%)
Mar 21, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Mar 19, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 15, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 14, 2019 0.0550 0.0550 0.0500 0.0550 74,000 +0.00(+0.00%)
Mar 13, 2019 0.0550 0.0550 0.0550 0.0550 15,000 +0.00(+10.00%)
Mar 12, 2019 0.0500 0.0500 0.0500 0.0500 29,000 -0.01(-16.67%)
Mar 11, 2019 0.0550 0.0600 0.0550 0.0600 37,000 +0.00(+9.09%)
Mar 08, 2019 0.0550 0.0550 0.0550 0.0550 4,000 +0.00(+0.00%)
Mar 06, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 05, 2019 0.0550 0.0550 0.0500 0.0550 54,000 -0.00(-8.33%)
Mar 04, 2019 0.0650 0.0650 0.0600 0.0600 5,500 +0.00(+0.00%)
Mar 01, 2019 0.0550 0.0600 0.0550 0.0600 405,500 +0.00(+9.09%)
Feb 28, 2019 0.0550 0.0550 0.0500 0.0550 34,000 +0.00(+0.00%)
Feb 27, 2019 0.0500 0.0550 0.0500 0.0550 76,000 +0.00(+0.00%)
Feb 26, 2019 0.0550 0.0550 0.0500 0.0550 278,000 -0.02(-21.43%)
Feb 25, 2019 0.0500 0.0700 0.0450 0.0700 565,000 +0.02(+40.00%)
Feb 22, 2019 0.0700 0.0700 0.0500 0.0500 218,500 -0.02(-28.57%)
Feb 21, 2019 0.0600 0.0750 0.0500 0.0700 576,670 +0.01(+16.67%)
Feb 20, 2019 0.0500 0.0600 0.0500 0.0600 116,000 +0.01(+33.33%)
Feb 19, 2019 0.0450 0.0500 0.0450 0.0450 85,266 +0.00(+12.50%)
Feb 15, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Feb 13, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 12, 2019 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Feb 11, 2019 0.0450 0.0450 0.0450 0.0450 50,000 +0.00(+0.00%)
Feb 08, 2019 0.0450 0.0450 0.0450 0.0450 91,000 +0.00(+0.00%)
Feb 07, 2019 0.0400 0.0450 0.0400 0.0450 73,000 +0.00(+0.00%)
Feb 05, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 04, 2019 0.0450 0.0450 0.0450 0.0450 59,133 +0.00(+0.00%)
Feb 01, 2019 0.0400 0.0450 0.0400 0.0450 30,500 +0.00(+12.50%)
Jan 31, 2019 0.0400 0.0450 0.0400 0.0400 36,000 +0.00(+0.00%)
Jan 30, 2019 0.0450 0.0450 0.0400 0.0400 81,500 -0.00(-11.11%)
Jan 29, 2019 0.0500 0.0550 0.0450 0.0450 220,000 +0.00(+0.00%)
Jan 28, 2019 0.0400 0.0450 0.0400 0.0450 30,000 -0.01(-10.00%)
Jan 25, 2019 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Jan 24, 2019 0.0500 0.0500 0.0500 0.0500 65,500 +0.00(+0.00%)
Jan 23, 2019 0.0450 0.0500 0.0450 0.0500 70,000 +0.01(+11.11%)
Jan 22, 2019 0.0450 0.0450 0.0450 0.0450 30,000 +0.00(+12.50%)
Jan 18, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 16, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 15, 2019 0.0500 0.0500 0.0400 0.0400 21,000 -0.01(-20.00%)
Jan 14, 2019 0.0450 0.0500 0.0450 0.0500 51,000 +0.00(+0.00%)
Jan 11, 2019 0.0500 0.0500 0.0500 0.0500 8,000 +0.01(+11.11%)
Jan 10, 2019 0.0500 0.0500 0.0450 0.0450 65,000 -0.01(-10.00%)
Jan 09, 2019 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Jan 08, 2019 0.0400 0.0500 0.0400 0.0500 57,000 +0.01(+25.00%)
Jan 07, 2019 0.0400 0.0400 0.0400 0.0400 13,000 +0.00(+0.00%)
Jan 02, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Dec 31, 2018 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Dec 28, 2018 0.0350 0.0450 0.0350 0.0450 125,000 +0.01(+28.57%)
Dec 27, 2018 0.0400 0.0400 0.0350 0.0350 36,000 -0.00(-12.50%)
Dec 24, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 20, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Dec 17, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 14, 2018 0.0350 0.0350 0.0350 0.0350 20,000 +0.00(+0.00%)
Dec 13, 2018 0.0400 0.0400 0.0350 0.0350 119,000 -0.00(-12.50%)
Dec 12, 2018 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+0.00%)
Dec 10, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 07, 2018 0.0400 0.0450 0.0400 0.0400 56,400 +0.00(+0.00%)
Dec 06, 2018 0.0400 0.0450 0.0400 0.0400 23,000 +0.00(+0.00%)
Dec 05, 2018 0.0450 0.0450 0.0400 0.0400 104,000 -0.00(-11.11%)
Dec 04, 2018 0.0400 0.0450 0.0350 0.0450 85,000 +0.00(+0.00%)
Dec 03, 2018 0.0450 0.0450 0.0400 0.0450 69,500 +0.00(+12.50%)
Nov 30, 2018 0.0400 0.0400 0.0400 0.0400 272,000 +0.01(+33.33%)
Nov 27, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 26, 2018 0.0300 0.0300 0.0300 0.0300 100,000 +0.00(+0.00%)
Nov 23, 2018 0.0300 0.0300 0.0300 0.0300 126,000 +0.00(+0.00%)
Nov 16, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 14, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 13, 2018 0.0300 0.0300 0.0300 0.0300 51,000 -0.01(-25.00%)
Nov 12, 2018 0.0350 0.0400 0.0350 0.0400 108,000 +0.00(+0.00%)
Nov 09, 2018 0.0400 0.0400 0.0400 0.0400 74,000 +0.00(+0.00%)
Nov 08, 2018 0.0400 0.0400 0.0400 0.0400 10,001 -0.00(-11.11%)
Nov 07, 2018 0.0450 0.0450 0.0400 0.0450 225,400 -0.01(-10.00%)
Nov 06, 2018 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Nov 05, 2018 0.0500 0.0500 0.0500 0.0500 80,000 +0.00(+0.00%)
Nov 02, 2018 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Nov 01, 2018 0.0450 0.0550 0.0450 0.0500 570,000 +0.01(+25.00%)
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%)
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.