CBI.V - Colibri Resource Corporation

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 05, 20190.07000.07000.07000.07000.070036,000
Dec. 04, 20190.07000.07000.07000.07000.070030,700
Dec. 03, 20190.07000.07000.07000.07000.070095,000
Dec. 02, 20190.07000.07000.07000.07000.070044,000
Nov. 29, 20190.07000.07000.07000.07000.070019,000
Nov. 28, 20190.07000.07000.07000.07000.07004,000
Nov. 27, 20190.06000.07000.06000.07000.0700205,000
Nov. 26, 20190.06000.07000.06000.07000.070075,000
Nov. 25, 20190.07000.07000.06000.07000.070087,300
Nov. 22, 20190.07000.07000.07000.07000.07005,000
Nov. 21, 20190.07000.07000.07000.07000.07005,000
Nov. 20, 20190.07000.07000.07000.07000.07001,000
Nov. 19, 20190.07000.07000.07000.07000.0700197,000
Nov. 18, 20190.07000.07000.07000.07000.070055,000
Nov. 15, 20190.08000.08000.08000.08000.080050,000
Nov. 14, 20190.08000.08000.08000.08000.08005,000
Nov. 13, 20190.07000.08000.07000.08000.080032,000
Nov. 12, 20190.08000.08000.08000.08000.080011,000
Nov. 11, 20190.08000.08000.08000.08000.08003,200
Nov. 08, 20190.08000.08000.08000.08000.08003,000
Nov. 07, 20190.08000.08000.08000.08000.08004,000
Nov. 06, 20190.07000.07000.07000.07000.0700-
Nov. 05, 20190.07000.07000.07000.07000.070028,400
Nov. 04, 20190.08000.08000.08000.08000.08001,300
Nov. 01, 20190.08000.08000.08000.08000.080051,500
Oct. 31, 20190.07000.08000.07000.07000.0700212,700
Oct. 30, 20190.07000.07000.07000.07000.0700-
Oct. 29, 20190.07000.07000.07000.07000.07002,000
Oct. 28, 20190.07000.07000.07000.07000.07001,600
Oct. 25, 20190.07000.07000.07000.07000.07002,400
Oct. 24, 20190.07000.07000.07000.07000.0700100
Oct. 23, 20190.07000.07000.07000.07000.07006,000
Oct. 22, 20190.07000.07000.07000.07000.0700-
Oct. 21, 20190.07000.07000.07000.07000.070013,000
Oct. 18, 20190.07000.07000.07000.07000.07008,000
Oct. 17, 20190.07000.07000.07000.07000.070015,000
Oct. 16, 20190.07000.07000.07000.07000.07001,000
Oct. 15, 20190.06000.06000.06000.06000.0600-
Oct. 11, 20190.06000.06000.06000.06000.06003,000
Oct. 10, 20190.07000.07000.06000.06000.060040,000
Oct. 09, 20190.07000.07000.06000.07000.0700128,900
Oct. 08, 20190.07000.07000.07000.07000.0700-
Oct. 07, 20190.07000.07000.07000.07000.07005,000
Oct. 04, 20190.08000.08000.08000.08000.08009,000
Oct. 03, 20190.08000.08000.08000.08000.08005,000
Oct. 02, 20190.07000.08000.07000.08000.0800611,000
Oct. 01, 20190.06000.06000.06000.06000.060021,000
Sep. 30, 20190.06000.07000.06000.07000.0700182,000
Sep. 27, 20190.06000.06000.06000.06000.060020,300
Sep. 26, 20190.06000.06000.06000.06000.060084,000
Sep. 25, 20190.06000.06000.06000.06000.060064,000
Sep. 24, 20190.06000.06000.06000.06000.060026,300
Sep. 23, 20190.06000.07000.06000.07000.0700371,900
Sep. 20, 20190.06000.06000.06000.06000.0600-
Sep. 19, 20190.06000.06000.06000.06000.060065,000
Sep. 18, 20190.05000.05000.05000.05000.0500-
Sep. 17, 20190.05000.05000.05000.05000.0500-
Sep. 16, 20190.05000.05000.05000.05000.050068,000
Sep. 13, 20190.06000.06000.06000.06000.06009,000
Sep. 12, 20190.06000.06000.05000.05000.050036,700
Sep. 11, 20190.05000.05000.05000.05000.0500110,000
Sep. 10, 20190.05000.05000.05000.05000.050015,000
Sep. 09, 20190.05000.05000.05000.05000.0500112,000
Sep. 06, 20190.05000.05000.05000.05000.0500-
Sep. 05, 20190.05000.05000.05000.05000.050010,000
Sep. 04, 20190.06000.06000.05000.06000.0600254,500
Sep. 03, 20190.05000.06000.05000.06000.060071,300
Aug. 30, 20190.06000.06000.06000.06000.060046,000
Aug. 29, 20190.06000.06000.06000.06000.060033,000
Aug. 28, 20190.05000.06000.05000.06000.060060,000
Aug. 27, 20190.05000.05000.05000.05000.050079,000
Aug. 26, 20190.05000.05000.05000.05000.0500-
Aug. 23, 20190.05000.05000.05000.05000.050024,000
Aug. 22, 20190.05000.05000.05000.05000.050015,000
Aug. 21, 20190.05000.05000.05000.05000.050075,000
Aug. 20, 20190.05000.05000.05000.05000.050090,000
Aug. 19, 20190.05000.05000.05000.05000.0500120,000
Aug. 16, 20190.05000.05000.05000.05000.0500-
Aug. 15, 20190.05000.05000.05000.05000.050048,000
Aug. 14, 20190.05000.05000.05000.05000.050042,000
Aug. 13, 20190.05000.05000.05000.05000.0500261,000
Aug. 12, 20190.04000.05000.04000.05000.05003,900
Aug. 09, 20190.05000.05000.04000.05000.050020,000
Aug. 08, 20190.05000.05000.04000.05000.050045,500
Aug. 07, 20190.05000.05000.04000.05000.0500329,000
Aug. 06, 20190.04000.04000.04000.04000.04001,000
Aug. 02, 20190.04000.04000.04000.04000.04001,000
Aug. 01, 20190.05000.05000.05000.05000.050076,000
Jul. 31, 20190.05000.05000.05000.05000.050076,000
Jul. 30, 20190.04000.05000.04000.04000.040066,000
Jul. 29, 20190.04000.05000.04000.04000.0400402,500
Jul. 26, 20190.05000.05000.05000.05000.050050,000
Jul. 25, 20190.05000.05000.05000.05000.050050,000
Jul. 24, 20190.05000.05000.05000.05000.0500130,000
Jul. 23, 20190.05000.05000.05000.05000.050098,700
Jul. 22, 20190.05000.05000.05000.05000.0500245,000
Jul. 19, 20190.05000.05000.05000.05000.050030,000
Jul. 18, 20190.05000.05000.05000.05000.050030,000
Jul. 17, 20190.05000.05000.05000.05000.050075,000
Jul. 16, 20190.05000.05000.05000.05000.050030,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...