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

Gold Rush Cariboo Corp (TSV: GDBO )

N/A UNCHANGED
Last Price Updated: 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 0.1200 0.1250 0.1150 0.1200 582,000 +0.00(+0.00%)
Mar 28, 2019 0.1200 0.1300 0.1150 0.1200 724,499 +0.01(+9.09%)
Mar 27, 2019 0.1150 0.1150 0.1100 0.1100 276,500 -0.01(-4.35%)
Mar 26, 2019 0.1150 0.1150 0.1050 0.1150 310,000 +0.01(+4.55%)
Mar 25, 2019 0.1050 0.1150 0.1050 0.1100 253,300 +0.00(+0.00%)
Mar 22, 2019 0.1150 0.1300 0.1100 0.1100 145,043 -0.02(-15.38%)
Mar 21, 2019 0.1200 0.1300 0.1200 0.1300 291,000 +0.01(+13.04%)
Mar 20, 2019 0.1150 0.1150 0.1150 0.1150 159,000 +0.01(+9.52%)
Mar 19, 2019 0.1250 0.1300 0.1050 0.1050 536,000 -0.01(-4.55%)
Mar 14, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 13, 2019 0.1050 0.1150 0.1050 0.1100 95,000 +0.00(+0.00%)
Mar 12, 2019 0.1100 0.1100 0.1050 0.1100 267,000 +0.00(+0.00%)
Mar 11, 2019 0.0950 0.1100 0.0950 0.1100 187,500 +0.00(+0.00%)
Mar 08, 2019 0.1100 0.1100 0.1000 0.1100 105,000 +0.00(+0.00%)
Mar 07, 2019 0.1100 0.1100 0.1000 0.1100 178,000 +0.01(+15.79%)
Mar 06, 2019 0.1150 0.1150 0.0900 0.0950 208,300 +0.00(+0.00%)
Mar 05, 2019 0.0900 0.0950 0.0850 0.0950 102,740 +0.02(+26.67%)
Feb 28, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Feb 26, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 22, 2019 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Feb 20, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 19, 2019 0.0800 0.0800 0.0750 0.0750 95,000 +0.00(+0.00%)
Feb 15, 2019 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Feb 12, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 11, 2019 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Feb 06, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 04, 2019 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Feb 01, 2019 0.0800 0.0850 0.0700 0.0850 1,038,800 +0.01(+13.33%)
Jan 31, 2019 0.0800 0.0800 0.0750 0.0750 196,000 -0.01(-11.76%)
Jan 28, 2019 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Jan 25, 2019 0.0750 0.0900 0.0750 0.0900 135,000 +0.02(+28.57%)
Jan 23, 2019 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jan 22, 2019 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Jan 21, 2019 0.0800 0.0800 0.0750 0.0750 24,940 +0.00(+0.00%)
Jan 18, 2019 0.0850 0.0850 0.0750 0.0750 132,000 -0.01(-6.25%)
Jan 17, 2019 0.0800 0.0800 0.0800 0.0800 95,000 +0.01(+14.29%)
Jan 16, 2019 0.0700 0.0700 0.0700 0.0700 168,000 -0.00(-6.67%)
Jan 15, 2019 0.0600 0.0750 0.0600 0.0750 950,023 +0.02(+36.36%)
Jan 11, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jan 10, 2019 0.0600 0.0600 0.0600 0.0600 55,000 -0.01(-7.69%)
Jan 09, 2019 0.0600 0.0650 0.0600 0.0650 80,000 +0.01(+18.18%)
Jan 04, 2019 0.0550 0.0550 0.0550 0 -0.02(-21.43%)
Dec 27, 2018 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Dec 24, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 21, 2018 0.0650 0.0650 0.0600 0.0650 320,000 +0.01(+8.33%)
Dec 20, 2018 0.0500 0.0600 0.0500 0.0600 281,000 +0.01(+20.00%)
Dec 19, 2018 0.0550 0.0600 0.0500 0.0500 635,000 -0.01(-16.67%)
Dec 18, 2018 0.0600 0.0700 0.0500 0.0600 598,000 +0.00(+0.00%)
Dec 17, 2018 0.0750 0.0750 0.0600 0.0600 1,220,000 -0.02(-25.00%)
Dec 14, 2018 0.1000 0.1000 0.0800 0.0800 237,000 -0.02(-23.81%)
Dec 13, 2018 0.1050 0.1050 0.1050 400 +0.00(+0.00%)
Dec 11, 2018 0.1050 0.1050 0.1050 0 +0.01(+16.67%)
Dec 10, 2018 0.1050 0.1050 0.0900 0.0900 315,500 -0.01(-10.00%)
Dec 07, 2018 0.1000 0.1100 0.1000 0.1000 885,000 +0.01(+11.11%)
Dec 05, 2018 0.0900 0.0900 0.0900 0 -0.01(-14.29%)
Dec 04, 2018 0.1050 0.1050 0.1050 300 +0.00(+0.00%)
Nov 30, 2018 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Nov 28, 2018 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Nov 27, 2018 0.0950 0.0950 0.0950 0.0950 500 -0.01(-5.00%)
Nov 15, 2018 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Nov 14, 2018 0.1050 0.1050 0.0950 0.0950 65,000 -0.02(-17.39%)
Nov 12, 2018 0.1150 0.1150 0.1150 0 +0.01(+9.52%)
Nov 08, 2018 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Nov 07, 2018 0.1100 0.1100 0.1100 0.1100 5,000 -0.01(-12.00%)
Nov 05, 2018 0.1250 0.1250 0.1250 0 +0.01(+13.64%)
Nov 02, 2018 0.1250 0.1250 0.1100 0.1100 400,998 -0.01(-12.00%)
Nov 01, 2018 0.1250 0.1250 0.1250 0.1250 5,000 -0.02(-13.79%)
Oct 19, 2018 0.1450 0.1450 0.1450 0 +0.02(+20.83%)
Oct 18, 2018 0.1300 0.1500 0.1200 0.1200 540,700 +0.00(+0.00%)
Oct 16, 2018 0.1200 0.1200 0.1200 0 +0.01(+14.29%)
Oct 15, 2018 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+5.00%)
Oct 12, 2018 0.0950 0.1000 0.0950 0.1000 1,011,000 +0.00(+0.00%)
Oct 11, 2018 0.1200 0.1200 0.1000 0.1000 229,750 -0.00(-4.76%)
Oct 10, 2018 0.1300 0.1300 0.1050 0.1050 120,000 -0.01(-12.50%)
Oct 09, 2018 0.1200 0.1200 0.1200 0.1200 10,000 -0.02(-14.29%)
Oct 05, 2018 0.1400 0.1400 0.1400 0 +0.03(+21.74%)
Oct 04, 2018 0.1150 0.1150 0.1150 0.1150 1,200 -0.00(-4.17%)
Sep 28, 2018 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Sep 20, 2018 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Sep 18, 2018 0.1200 0.1200 0.1200 0 -0.04(-22.58%)
Sep 17, 2018 0.1550 0.1550 0.1550 0.1550 78,000 +0.04(+29.17%)
Sep 14, 2018 0.1250 0.1250 0.1200 0.1200 35,000 -0.03(-20.00%)
Sep 12, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 07, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 06, 2018 0.1500 0.1500 0.1200 0.1500 377,000 +0.02(+20.00%)
Sep 05, 2018 0.1250 0.1250 0.1250 0.1250 90,000 +0.00(+0.00%)
Sep 04, 2018 0.1300 0.1300 0.1250 0.1250 26,000 -0.01(-3.85%)
Aug 31, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Aug 30, 2018 0.1400 0.1400 0.1300 0.1300 300,000 -0.02(-13.33%)
Aug 29, 2018 0.1500 0.1500 0.1500 0.1500 15,000 -0.01(-6.25%)
Aug 28, 2018 0.1600 0.1650 0.1500 0.1600 601,500 +0.04(+33.33%)
Aug 27, 2018 0.1200 0.1200 0.1200 0.1200 8,500 +0.01(+14.29%)
Aug 24, 2018 0.1050 0.1050 0.1050 0.1050 14,000 +0.00(+0.00%)
Aug 23, 2018 0.1050 0.1050 0.1050 0.1050 25,000 -0.01(-4.55%)
Aug 22, 2018 0.1100 0.1100 0.1100 0.1100 9,000 -0.01(-8.33%)
Aug 20, 2018 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Aug 17, 2018 0.1000 0.1000 0.1000 0.1000 70,000 -0.03(-23.08%)
Aug 14, 2018 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Aug 09, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 08, 2018 0.1200 0.1200 0.1200 0.1200 6,500 +0.00(+0.00%)
Aug 07, 2018 0.1200 0.1200 0.1200 0.1200 41,500 -0.02(-14.29%)
Aug 03, 2018 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
Aug 02, 2018 0.1200 0.1200 0.1200 0.1200 26,500 -0.02(-11.11%)
Aug 01, 2018 0.1350 0.1350 0.1350 0.1350 100,400 -0.02(-15.62%)
Jul 27, 2018 0.1600 0.1600 0.1600 0 +0.02(+10.34%)
Jul 24, 2018 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Jul 12, 2018 0.1400 0.1400 0.1400 0 -0.02(-15.15%)
Jul 09, 2018 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
Jul 05, 2018 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Jul 03, 2018 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Jun 29, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 28, 2018 0.1500 0.1500 0.1500 0.1500 35,000 -0.02(-11.76%)
Jun 27, 2018 0.1450 0.1700 0.1450 0.1700 313,000 +0.02(+13.33%)
Jun 26, 2018 0.1500 0.1500 0.1500 0.1500 170,400 +0.00(+0.00%)
Jun 25, 2018 0.1400 0.1500 0.1400 0.1500 220,000 -0.02(-11.76%)
Jun 22, 2018 0.1500 0.1700 0.1500 0.1700 205,000 +0.03(+21.43%)
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.