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: 3:23 PM EDT, May 17, 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 (%)
Sep 30, 2022 0.0450 0.0500 0.0450 0.0500 7,400 +0.01(+11.11%)
Sep 29, 2022 0.0400 0.0450 0.0400 0.0450 62,500 +0.01(+28.57%)
Sep 27, 2022 0.0350 0 -0.00(-12.50%)
Sep 26, 2022 0.0500 0.0500 0.0400 0.0400 15,000 +0.00(+0.00%)
Sep 23, 2022 0.0400 0.0400 0.0400 0.0400 9,000 -0.01(-20.00%)
Sep 22, 2022 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Sep 21, 2022 0.0500 0.0500 0.0500 0.0500 5,294 +0.00(+0.00%)
Sep 20, 2022 0.0500 0.0500 0.0500 0.0500 100,000 +0.01(+25.00%)
Sep 16, 2022 0.0400 0 +0.00(+0.00%)
Sep 15, 2022 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Sep 14, 2022 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
Sep 12, 2022 0.0400 0 +0.00(+0.00%)
Sep 09, 2022 0.0300 0.0400 0.0300 0.0400 74,000 -0.00(-11.11%)
Sep 07, 2022 0.0450 267 +0.01(+28.57%)
Sep 06, 2022 0.0550 0.0550 0.0350 0.0350 14,980 -0.01(-30.00%)
Sep 02, 2022 0.0500 0 -0.01(-23.08%)
May 11, 2022 0.0650 0 -0.01(-7.14%)
May 10, 2022 0.0700 0.0700 0.0700 0.0700 9,000 +0.00(+0.00%)
May 09, 2022 0.0700 0.0700 0.0700 0.0700 16,461 -0.00(-6.67%)
May 05, 2022 0.0750 0 -0.01(-6.25%)
May 04, 2022 0.0800 0.0800 0.0800 0.0800 15,000 +0.00(+0.00%)
May 03, 2022 0.0750 0.0800 0.0750 0.0800 42,500 +0.01(+6.67%)
May 02, 2022 0.0750 0.0750 0.0750 0.0750 20,000 -0.01(-6.25%)
Apr 29, 2022 0.0800 0.0800 0.0800 0.0800 3,500 +0.01(+6.67%)
Apr 28, 2022 0.0900 0.0900 0.0750 0.0750 46,500 -0.01(-16.67%)
Apr 27, 2022 0.0900 0.0900 0.0900 0.0900 10,700 +0.01(+12.50%)
Apr 26, 2022 0.0800 0.0900 0.0800 0.0800 45,000 +0.00(+0.00%)
Apr 25, 2022 0.0900 0.0900 0.0800 0.0800 71,500 -0.01(-5.88%)
Apr 21, 2022 0.0850 0 -0.00(-5.56%)
Apr 20, 2022 0.0800 0.0900 0.0800 0.0900 67,500 +0.00(+0.00%)
Apr 19, 2022 0.0800 0.0900 0.0800 0.0900 70,000 +0.01(+12.50%)
Apr 18, 2022 0.0900 0.0900 0.0800 0.0800 56,800 -0.01(-5.88%)
Apr 14, 2022 0.0850 0 +0.00(+0.00%)
Apr 13, 2022 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
Apr 12, 2022 0.0850 0.0900 0.0800 0.0850 68,400 +0.01(+6.25%)
Apr 11, 2022 0.0800 0.0800 0.0800 0.0800 80,000 +0.00(+0.00%)
Apr 07, 2022 0.0800 0 +0.01(+6.67%)
Apr 05, 2022 0.0750 0 +0.00(+0.00%)
Apr 04, 2022 0.0800 0.0800 0.0750 0.0750 255,000 -0.01(-6.25%)
Mar 31, 2022 0.0800 360 +0.00(+0.00%)
Mar 30, 2022 0.0800 0.0800 0.0800 0.0800 3,000 +0.00(+0.00%)
Mar 29, 2022 0.0800 0.0800 0.0800 0.0800 2,500 +0.01(+6.67%)
Mar 25, 2022 0.0750 500 -0.01(-6.25%)
Mar 24, 2022 0.0800 0.0800 0.0800 0.0800 3,210 -0.01(-5.88%)
Mar 23, 2022 0.0850 0.0850 0.0850 0.0850 9,000 -0.00(-5.56%)
Mar 22, 2022 0.0850 0.0900 0.0850 0.0900 26,060 +0.01(+12.50%)
Mar 17, 2022 0.0800 0 -0.01(-5.88%)
Mar 16, 2022 0.0850 0.0850 0.0850 0.0850 1,500 +0.01(+6.25%)
Mar 15, 2022 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Mar 14, 2022 0.0800 0.0800 0.0800 0.0800 130,350 -0.01(-11.11%)
Mar 11, 2022 0.0900 0.0900 0.0900 0.0900 3,777 +0.00(+0.00%)
Mar 10, 2022 0.0900 0.0900 0.0900 0.0900 12,658 +0.00(+0.00%)
Mar 09, 2022 0.0900 0.0900 0.0900 0.0900 5,333 +0.00(+5.88%)
Mar 08, 2022 0.0950 0.1050 0.0850 0.0850 601,600 -0.01(-10.53%)
Mar 07, 2022 0.0900 0.0950 0.0900 0.0950 181,240 +0.01(+5.56%)
Mar 04, 2022 0.0900 0.0900 0.0900 0.0900 13,000 +0.00(+0.00%)
Mar 03, 2022 0.0850 0.0900 0.0850 0.0900 6,750 +0.00(+0.00%)
Mar 02, 2022 0.0900 0.0900 0.0900 0.0900 39,000 -0.01(-5.26%)
Mar 01, 2022 0.0850 0.0950 0.0850 0.0950 45,500 +0.01(+5.56%)
Feb 28, 2022 0.0850 0.0900 0.0850 0.0900 4,900 -0.01(-5.26%)
Feb 25, 2022 0.0900 0.0950 0.0900 0.0950 94,800 +0.01(+18.75%)
Feb 24, 2022 0.0850 0.0850 0.0800 0.0800 123,500 +0.01(+6.67%)
Feb 23, 2022 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+7.14%)
Feb 22, 2022 0.0750 0.0750 0.0700 0.0700 214,228 -0.00(-6.67%)
Feb 18, 2022 0.0750 0 -0.01(-11.76%)
Feb 17, 2022 0.0900 0.0900 0.0850 0.0850 75,800 -0.01(-10.53%)
Feb 16, 2022 0.0950 0.0950 0.0950 0.0950 3,157 +0.01(+5.56%)
Feb 15, 2022 0.0900 0.0900 0.0900 0.0900 5,200 +0.00(+5.88%)
Feb 14, 2022 0.0900 0.0900 0.0850 0.0850 12,000 -0.01(-10.53%)
Feb 11, 2022 0.0850 0.0950 0.0850 0.0950 27,499 +0.01(+11.76%)
Feb 10, 2022 0.0900 0.0900 0.0850 0.0850 37,000 -0.01(-10.53%)
Feb 09, 2022 0.0950 0.0950 0.0950 0.0950 6,000 +0.01(+5.56%)
Feb 08, 2022 0.0950 0.0950 0.0900 0.0900 22,000 -0.01(-10.00%)
Feb 07, 2022 0.0900 0.1000 0.0900 0.1000 10,500 +0.01(+11.11%)
Feb 04, 2022 0.0900 0.1000 0.0900 0.0900 5,600 -0.01(-5.26%)
Feb 01, 2022 0.0950 100 +0.00(+0.00%)
Jan 31, 2022 0.1000 0.1000 0.1000 0.0950 58,350 -0.01(-13.64%)
Jan 24, 2022 0.1100 200 +0.01(+15.79%)
Jan 21, 2022 0.0950 0.0950 0.0950 0.0950 15,000 -0.01(-5.00%)
Jan 20, 2022 0.1000 0.1000 0.1000 0.1000 10,000 -0.00(-4.76%)
Jan 19, 2022 0.1000 0.1050 0.0950 0.1050 69,846 +0.00(+5.00%)
Jan 18, 2022 0.0950 0.1000 0.0950 0.1000 18,000 +0.00(+0.00%)
Jan 17, 2022 0.1000 0.1000 0.1000 0.1000 12,336 +0.00(+0.00%)
Jan 14, 2022 0.0950 0.1000 0.0950 0.1000 48,000 +0.00(+0.00%)
Jan 13, 2022 0.0900 0.1000 0.0900 0.1000 242,935 -0.00(-4.76%)
Jan 11, 2022 0.1050 200 +0.00(+5.00%)
Jan 10, 2022 0.0950 0.1000 0.0950 0.1000 58,700 +0.00(+0.00%)
Jan 07, 2022 0.1000 0.1000 0.1000 0.1000 3,500 -0.00(-4.76%)
Jan 05, 2022 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Jan 04, 2022 0.1100 0.1100 0.1000 0.1100 104,800 +0.01(+4.76%)
Dec 31, 2021 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Dec 30, 2021 0.1000 0.1100 0.1000 0.1100 316,838 +0.01(+10.00%)
Dec 29, 2021 0.1000 0.1000 0.1000 0.1000 60,412 +0.00(+0.00%)
Dec 24, 2021 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Dec 22, 2021 0.0950 0.0950 0.0950 600 +0.01(+5.56%)
Dec 21, 2021 0.0900 0.0900 0.0900 0.0900 3,000 -0.01(-10.00%)
Dec 17, 2021 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Dec 15, 2021 0.0850 0.0850 0.0850 600 -0.00(-5.56%)
Dec 14, 2021 0.0850 0.0900 0.0850 0.0900 58,000 +0.00(+0.00%)
Dec 13, 2021 0.0850 0.0900 0.0850 0.0900 6,544 +0.00(+0.00%)
Dec 10, 2021 0.0950 0.0950 0.0850 0.0900 185,244 -0.01(-5.26%)
Dec 09, 2021 0.0950 0.1000 0.0950 0.0950 81,400 -0.01(-5.00%)
Dec 08, 2021 0.0950 0.1000 0.0950 0.1000 38,000 +0.01(+11.11%)
Dec 07, 2021 0.0900 0.0950 0.0900 0.0900 121,000 +0.00(+0.00%)
Dec 06, 2021 0.0950 0.0950 0.0900 0.0900 116,000 -0.01(-5.26%)
Dec 02, 2021 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Dec 01, 2021 0.1050 0.1050 0.0950 0.1000 19,600 +0.00(+0.00%)
Nov 30, 2021 0.1000 0.1050 0.1000 0.1000 39,412 +0.01(+5.26%)
Nov 29, 2021 0.1000 0.1050 0.0950 0.0950 128,453 -0.01(-9.52%)
Nov 26, 2021 0.1050 0.1050 0.1050 0.1050 69,508 +0.00(+0.00%)
Nov 25, 2021 0.1050 0.1100 0.1050 0.1050 22,725 -0.01(-4.55%)
Nov 24, 2021 0.1100 0.1100 0.1050 0.1100 59,504 -0.01(-4.35%)
Nov 23, 2021 0.1150 0.1150 0.1050 0.1150 131,942 +0.01(+4.55%)
Nov 22, 2021 0.1150 0.1200 0.1100 0.1100 110,491 -0.01(-8.33%)
Nov 19, 2021 0.1150 0.1200 0.1150 0.1200 125,504 +0.00(+0.00%)
Nov 18, 2021 0.1200 0.1200 0.1200 0.1200 389,155 +0.00(+0.00%)
Nov 17, 2021 0.1200 0.1200 0.1200 0.1200 65,672 +0.00(+0.00%)
Nov 16, 2021 0.1250 0.1250 0.1100 0.1200 504,656 +0.00(+0.00%)
Nov 15, 2021 0.1100 0.1200 0.1100 0.1200 375,545 +0.01(+14.29%)
Nov 12, 2021 0.1000 0.1050 0.0950 0.1050 75,725 +0.00(+5.00%)
Nov 11, 2021 0.1000 0.1000 0.0950 0.1000 63,437 +0.01(+11.11%)
Nov 10, 2021 0.1000 0.0900 0.0900 468,577 -0.01(-5.26%)
Nov 09, 2021 0.0900 0.0950 0.0850 0.0950 128,100 +0.01(+5.56%)
Nov 08, 2021 0.0850 0.0900 0.0850 0.0900 45,500 +0.00(+0.00%)
Nov 04, 2021 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Nov 03, 2021 0.0800 0.0850 0.0800 0.0850 141,000 +0.00(+0.00%)
Nov 02, 2021 0.0850 0.0850 0.0850 0.0850 79,531 +0.00(+0.00%)
Nov 01, 2021 0.0900 0.0900 0.0850 0.0850 85,147 -0.00(-5.56%)
Oct 29, 2021 0.0900 0.0900 0.0900 0.0900 11,740 +0.00(+0.00%)
Oct 28, 2021 0.0850 0.0900 0.0850 0.0900 11,100 +0.00(+0.00%)
Oct 27, 2021 0.0900 0.0900 0.0900 0.0900 2,500 +0.00(+5.88%)
Oct 26, 2021 0.0950 0.0850 151,791 -0.00(-5.56%)
Oct 25, 2021 0.0950 0.0950 0.0900 0.0900 94,812 +0.00(+0.00%)
Oct 22, 2021 0.0900 0.0900 0.0900 0.0900 40,272 +0.00(+0.00%)
Oct 21, 2021 0.0900 0.0900 0.0850 0.0900 202,000 -0.01(-5.26%)
Oct 20, 2021 0.0950 0.0950 0.0950 0.0950 17,000 +0.00(+0.00%)
Oct 19, 2021 0.0900 0.0950 0.0900 0.0950 42,300 +0.01(+5.56%)
Oct 18, 2021 0.1000 0.1000 0.0850 0.0900 65,500 -0.01(-5.26%)
Oct 15, 2021 0.0900 0.0950 0.0900 0.0950 15,331 +0.01(+5.56%)
Oct 14, 2021 0.0950 0.0950 0.0900 0.0900 89,500 -0.01(-10.00%)
Oct 13, 2021 0.1000 0.1000 0.1000 0.1000 50,500 +0.00(+0.00%)
Oct 12, 2021 0.0950 0.1000 0.0900 0.1000 202,528 +0.01(+11.11%)
Oct 07, 2021 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Oct 06, 2021 0.0950 0.0950 0.0950 0.0950 13,000 +0.01(+5.56%)
Oct 05, 2021 0.0900 0.0900 0.0900 0.0900 46,500 -0.01(-14.29%)
Oct 04, 2021 0.0950 0.1050 0.0950 0.1050 41,000 +0.01(+16.67%)
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.