Skip to main content
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: 12:20 PM EDT, May 23, 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 (%)
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%)
Apr 02, 2018 0.0850 0.0850 0.0850 0.0850 23,000 -0.00(-5.56%)
Mar 29, 2018 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Mar 28, 2018 0.0800 0.0850 0.0700 0.0850 248,000 +0.00(+0.00%)
Mar 27, 2018 0.0850 0.0850 0.0850 0.0850 80,833 -0.00(-5.56%)
Mar 26, 2018 0.0900 0.0950 0.0900 0.0900 71,000 -0.01(-10.00%)
Mar 23, 2018 0.0900 0.1000 0.0900 0.1000 115,300 +0.01(+11.11%)
Mar 22, 2018 0.0800 0.0900 0.0800 0.0900 18,000 +0.00(+5.88%)
Mar 21, 2018 0.0850 0.0850 0.0850 0.0850 5,333 +0.01(+6.25%)
Mar 20, 2018 0.0800 0.0800 0.0800 0.0800 7,000 -0.01(-5.88%)
Mar 19, 2018 0.0900 0.0900 0.0800 0.0850 105,000 +0.00(+0.00%)
Mar 16, 2018 0.0850 0.0900 0.0850 0.0850 58,000 +0.00(+0.00%)
Mar 15, 2018 0.0850 0.0850 0.0850 0.0850 14,000 +0.00(+0.00%)
Mar 14, 2018 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Mar 13, 2018 0.0850 0.0850 0.0850 0.0850 8,116 +0.00(+0.00%)
Mar 12, 2018 0.0850 0.0850 0.0850 0.0850 36,500 +0.00(+0.00%)
Mar 09, 2018 0.0850 0.0850 0.0850 0.0850 1,000 -0.00(-5.56%)
Mar 08, 2018 0.0850 0.0900 0.0850 0.0900 22,333 +0.00(+0.00%)
Mar 07, 2018 0.0900 0.0900 0.0900 0.0900 50,500 +0.00(+5.88%)
Mar 06, 2018 0.0850 0.0900 0.0850 0.0850 62,000 -0.00(-5.56%)
Mar 05, 2018 0.0900 0.0900 0.0850 0.0900 183,691 +0.00(+0.00%)
Mar 02, 2018 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+5.88%)
Mar 01, 2018 0.0900 0.0900 0.0850 0.0850 13,000 +0.00(+0.00%)
Feb 27, 2018 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Feb 26, 2018 0.0900 0.0900 0.0900 0.0900 31,500 +0.00(+0.00%)
Feb 23, 2018 0.0950 0.0950 0.0900 0.0900 26,000 +0.00(+0.00%)
Feb 22, 2018 0.0900 0.0900 0.0900 0.0900 26,000 +0.00(+5.88%)
Feb 21, 2018 0.0950 0.0950 0.0850 0.0850 30,200 -0.01(-10.53%)
Feb 20, 2018 0.0900 0.0950 0.0850 0.0950 58,333 +0.01(+5.56%)
Feb 16, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 15, 2018 0.0850 0.0900 0.0850 0.0900 44,000 +0.00(+5.88%)
Feb 14, 2018 0.0800 0.0850 0.0800 0.0850 16,500 +0.00(+0.00%)
Feb 12, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Feb 09, 2018 0.0850 0.0850 0.0800 0.0850 148,600 +0.00(+0.00%)
Feb 08, 2018 0.0850 0.0850 0.0850 0.0850 52,266 +0.00(+0.00%)
Feb 07, 2018 0.0900 0.0900 0.0900 0.0850 11,000 -0.00(-5.56%)
Feb 06, 2018 0.0900 0.0900 0.0850 0.0900 90,533 +0.00(+0.00%)
Feb 05, 2018 0.0900 0.0900 0.0850 0.0900 45,500 +0.00(+0.00%)
Feb 02, 2018 0.0900 0.0900 0.0850 0.0900 125,200 +0.00(+0.00%)
Feb 01, 2018 0.0900 0.0900 0.0900 0.0900 64,000 -0.01(-5.26%)
Jan 31, 2018 0.0950 0.0950 0.0950 0.0950 12,000 +0.00(+0.00%)
Jan 30, 2018 0.0900 0.0950 0.0900 0.0950 72,300 +0.01(+5.56%)
Jan 29, 2018 0.0900 0.0900 0.0850 0.0900 19,282 +0.00(+5.88%)
Jan 26, 2018 0.0900 0.0900 0.0850 0.0850 35,000 -0.00(-5.56%)
Jan 25, 2018 0.0900 0.0900 0.0900 0.0900 10,300 +0.00(+0.00%)
Jan 24, 2018 0.0900 0.0950 0.0850 0.0900 133,858 +0.00(+5.88%)
Jan 23, 2018 0.0900 0.0900 0.0850 0.0850 83,000 -0.00(-5.56%)
Jan 22, 2018 0.0900 0.0900 0.0850 0.0900 131,500 +0.00(+0.00%)
Jan 19, 2018 0.0900 0.0900 0.0850 0.0900 95,611 +0.00(+0.00%)
Jan 18, 2018 0.1050 0.1050 0.0900 0.0900 452,797 -0.01(-10.00%)
Jan 17, 2018 0.0900 0.1050 0.0900 0.1000 366,000 +0.01(+5.26%)
Jan 16, 2018 0.0900 0.0950 0.0900 0.0950 340,999 +0.01(+5.56%)
Jan 15, 2018 0.0950 0.1000 0.0900 0.0900 450,375 -0.01(-5.26%)
Jan 12, 2018 0.1000 0.1000 0.0900 0.0950 250,100 -0.01(-5.00%)
Jan 11, 2018 0.1050 0.1100 0.0950 0.1000 149,005 -0.01(-9.09%)
Jan 10, 2018 0.1100 0.1100 0.1050 0.1100 115,500 +0.01(+4.76%)
Jan 09, 2018 0.1050 0.1050 0.1000 0.1050 141,450 +0.00(+5.00%)
Jan 08, 2018 0.1050 0.1050 0.1000 0.1000 313,820 +0.00(+0.00%)
Jan 05, 2018 0.1100 0.1100 0.1000 0.1000 458,008 -0.02(-16.67%)
Jan 04, 2018 0.1050 0.1250 0.1050 0.1200 301,700 +0.01(+14.29%)
Jan 03, 2018 0.1050 0.1050 0.1000 0.1050 12,500 +0.00(+0.00%)
Jan 02, 2018 0.1050 0.1050 0.1050 0.1050 10,000 +0.00(+0.00%)
Dec 29, 2017 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Dec 28, 2017 0.1000 0.1050 0.1000 0.1000 115,000 +0.01(+5.26%)
Dec 27, 2017 0.1000 0.1000 0.0950 0.0950 12,000 -0.01(-5.00%)
Dec 21, 2017 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Dec 20, 2017 0.0850 0.0950 0.0850 0.0900 29,000 -0.01(-5.26%)
Dec 19, 2017 0.0950 0.0950 0.0900 0.0950 29,000 +0.01(+5.56%)
Dec 18, 2017 0.0950 0.0950 0.0900 0.0900 209,000 -0.01(-10.00%)
Dec 15, 2017 0.1000 0.1000 0.0950 0.1000 179,000 +0.00(+0.00%)
Dec 14, 2017 0.1050 0.1050 0.1000 0.1000 115,003 +0.00(+0.00%)
Dec 13, 2017 0.1000 0.1100 0.1000 0.1000 109,000 +0.00(+0.00%)
Dec 12, 2017 0.1000 0.1000 0.0950 0.1000 31,500 +0.00(+0.00%)
Dec 11, 2017 0.0950 0.1000 0.0950 0.1000 124,000 +0.00(+0.00%)
Dec 08, 2017 0.0900 0.1000 0.0900 0.1000 55,500 +0.01(+17.65%)
Dec 07, 2017 0.0950 0.0950 0.0850 0.0850 62,000 -0.01(-15.00%)
Dec 05, 2017 0.1000 0.1000 0.1000 266 +0.00(+0.00%)
Dec 04, 2017 0.1000 0.1000 0.1000 0.1000 12,900 +0.00(+0.00%)
Dec 01, 2017 0.1000 0.1000 0.1000 0.1000 31,000 -0.01(-9.09%)
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%)
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.