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, 2019 0.0550 0.0650 0.0550 0.0650 182,000 +0.01(+18.18%)
Sep 27, 2019 0.0550 0.0550 0.0550 0.0550 20,250 +0.00(+0.00%)
Sep 26, 2019 0.0550 0.0550 0.0550 0.0550 83,999 +0.00(+0.00%)
Sep 25, 2019 0.0550 0.0550 0.0550 0.0550 64,000 -0.00(-8.33%)
Sep 24, 2019 0.0600 0.0600 0.0600 0.0600 26,250 -0.01(-7.69%)
Sep 23, 2019 0.0600 0.0650 0.0550 0.0650 371,850 +0.01(+18.18%)
Sep 19, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Sep 16, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Sep 13, 2019 0.0550 0.0550 0.0550 0.0550 9,000 +0.00(+10.00%)
Sep 12, 2019 0.0550 0.0550 0.0500 0.0500 36,666 +0.00(+0.00%)
Sep 11, 2019 0.0500 0.0500 0.0500 0.0500 110,000 +0.00(+0.00%)
Sep 10, 2019 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
Sep 09, 2019 0.0500 0.0500 0.0500 0.0500 112,000 +0.00(+0.00%)
Sep 05, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Sep 04, 2019 0.0550 0.0550 0.0500 0.0550 254,500 +0.00(+0.00%)
Sep 03, 2019 0.0500 0.0550 0.0500 0.0550 71,300 +0.00(+0.00%)
Aug 30, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 29, 2019 0.0550 0.0550 0.0550 0.0550 33,000 +0.00(+0.00%)
Aug 28, 2019 0.0500 0.0550 0.0450 0.0550 60,000 +0.00(+10.00%)
Aug 27, 2019 0.0500 0.0500 0.0500 0.0500 79,000 +0.00(+0.00%)
Aug 23, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 22, 2019 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
Aug 21, 2019 0.0500 0.0500 0.0500 0.0500 75,000 +0.00(+0.00%)
Aug 20, 2019 0.0500 0.0500 0.0500 0.0500 90,000 +0.00(+0.00%)
Aug 19, 2019 0.0500 0.0500 0.0500 0.0500 120,000 +0.00(+0.00%)
Aug 15, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Aug 14, 2019 0.0450 0.0450 0.0450 0.0450 41,999 +0.00(+0.00%)
Aug 13, 2019 0.0450 0.0500 0.0450 0.0450 261,000 +0.00(+0.00%)
Aug 12, 2019 0.0400 0.0450 0.0400 0.0450 3,900 -0.01(-10.00%)
Aug 09, 2019 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Aug 08, 2019 0.0500 0.0500 0.0500 0.0500 45,500 +0.00(+0.00%)
Aug 07, 2019 0.0450 0.0500 0.0400 0.0500 329,000 +0.01(+25.00%)
Aug 02, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jul 31, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jul 30, 2019 0.0400 0.0400 0.0400 0.0400 66,000 +0.00(+0.00%)
Jul 29, 2019 0.0500 0.0500 0.0400 0.0400 402,500 -0.01(-20.00%)
Jul 25, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jul 24, 2019 0.0450 0.0450 0.0450 0.0450 130,000 -0.01(-10.00%)
Jul 23, 2019 0.0450 0.0500 0.0450 0.0500 98,667 +0.00(+0.00%)
Jul 22, 2019 0.0450 0.0500 0.0450 0.0500 245,000 +0.01(+11.11%)
Jul 18, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 17, 2019 0.0450 0.0450 0.0450 0.0450 75,000 -0.01(-10.00%)
Jul 16, 2019 0.0450 0.0500 0.0450 0.0500 30,000 +0.00(+0.00%)
Jul 15, 2019 0.0500 0.0500 0.0450 0.0500 34,000 +0.00(+0.00%)
Jul 12, 2019 0.0500 0.0500 0.0500 0.0500 41,000 +0.00(+0.00%)
Jul 11, 2019 0.0500 0.0500 0.0500 0.0500 40,000 -0.00(-9.09%)
Jul 10, 2019 0.0500 0.0550 0.0500 0.0550 15,566 +0.01(+22.22%)
Jul 08, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 05, 2019 0.0450 0.0450 0.0450 0.0450 12,000 +0.00(+0.00%)
Jul 02, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jun 28, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jun 25, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jun 21, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jun 20, 2019 0.0400 0.0450 0.0400 0.0450 204,000 +0.00(+0.00%)
Jun 19, 2019 0.0400 0.0450 0.0400 0.0450 161,000 -0.01(-10.00%)
Jun 18, 2019 0.0450 0.0500 0.0450 0.0500 12,500 +0.01(+11.11%)
Jun 14, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jun 12, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jun 11, 2019 0.0550 0.0550 0.0500 0.0550 89,500 -0.00(-8.33%)
Jun 10, 2019 0.0600 0.0600 0.0600 0.0600 21,000 +0.00(+0.00%)
Jun 07, 2019 0.0500 0.0600 0.0500 0.0600 14,533 +0.00(+0.00%)
Jun 06, 2019 0.0500 0.0600 0.0500 0.0600 42,500 +0.00(+9.09%)
Jun 05, 2019 0.0550 0.0550 0.0500 0.0550 43,000 +0.00(+0.00%)
Jun 04, 2019 0.0550 0.0550 0.0550 0.0550 5,000 +0.01(+22.22%)
Jun 03, 2019 0.0550 0.0550 0.0450 0.0450 11,900 -0.01(-18.18%)
May 31, 2019 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+10.00%)
May 27, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 24, 2019 0.0450 0.0500 0.0450 0.0500 44,000 +0.01(+25.00%)
May 23, 2019 0.0450 0.0450 0.0400 0.0400 39,000 -0.01(-20.00%)
May 17, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 16, 2019 0.0550 0.0550 0.0500 0.0500 2,700 +0.00(+0.00%)
May 15, 2019 0.0500 0.0500 0.0500 0.0500 3,333 +0.00(+0.00%)
May 08, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 07, 2019 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
May 03, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
May 02, 2019 0.0500 0.0500 0.0450 0.0450 95,800 -0.01(-25.00%)
May 01, 2019 0.0600 0.0600 0.0600 0.0600 4,000 +0.00(+9.09%)
Apr 30, 2019 0.0600 0.0600 0.0550 0.0550 26,500 +0.00(+0.00%)
Apr 29, 2019 0.0550 0.0550 0.0550 0.0550 69,000 +0.00(+0.00%)
Apr 26, 2019 0.0550 0.0550 0.0550 0.0550 83,999 -0.00(-8.33%)
Apr 25, 2019 0.0550 0.0600 0.0550 0.0600 22,500 +0.01(+20.00%)
Apr 24, 2019 0.0500 0.0500 0.0500 0.0500 6,000 +0.00(+0.00%)
Apr 18, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 17, 2019 0.0450 0.0500 0.0450 0.0500 78,000 +0.00(+0.00%)
Apr 16, 2019 0.0450 0.0500 0.0450 0.0500 182,000 +0.00(+0.00%)
Apr 12, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 10, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 08, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Apr 05, 2019 0.0500 0.0550 0.0500 0.0550 177,000 +0.00(+10.00%)
Apr 04, 2019 0.0600 0.0650 0.0500 0.0500 123,800 -0.00(-9.09%)
Apr 03, 2019 0.0550 0.0550 0.0550 0.0550 1,000 -0.01(-15.38%)
Apr 02, 2019 0.0550 0.0650 0.0550 0.0650 65,000 +0.01(+8.33%)
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%)
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.