Calibre Mining Corp (OP: CXBMF )
1.350
+0.020
(+1.50%)
Streaming Delayed Price
Updated: 1:32 PM EDT, Jun 12, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 0.1792 | 0.1792 | 0.1792 | 0.1792 | 13,600 | +0.00(+2.46%) |
May 18, 2011 | 0.1749 | 0.1749 | 0.1749 | 0 | +0.01(+3.19%) | |
May 17, 2011 | 0.1560 | 0.1695 | 0.1560 | 0.1695 | 47,000 | -0.01(-2.98%) |
May 16, 2011 | 0.1851 | 0.1907 | 0.1747 | 0.1747 | 16,300 | -0.01(-3.43%) |
May 13, 2011 | 0.1813 | 0.1813 | 0.1809 | 0.1809 | 28,358 | -0.00(-0.33%) |
May 12, 2011 | 0.1760 | 0.1815 | 0.1760 | 0.1815 | 26,149 | -0.01(-3.25%) |
May 11, 2011 | 0.1824 | 0.1876 | 0.1824 | 0.1876 | 10,000 | -0.01(-5.25%) |
May 10, 2011 | 0.1795 | 0.2070 | 0.1795 | 0.1980 | 66,000 | +0.02(+11.80%) |
May 06, 2011 | 0.1771 | 0.1771 | 0.1771 | 0 | -0.02(-9.55%) | |
May 05, 2011 | 0.1867 | 0.1958 | 0.1730 | 0.1958 | 64,666 | +0.01(+3.38%) |
May 02, 2011 | 0.1894 | 0.1894 | 0.1894 | 0.1894 | 0 | -0.02(-8.10%) |
Apr 29, 2011 | 0.2053 | 0.2166 | 0.2053 | 0.2061 | 45,884 | +0.02(+7.91%) |
Apr 26, 2011 | 0.1910 | 0.1910 | 0.1910 | 0.1910 | 0 | -0.00(-1.29%) |
Apr 25, 2011 | 0.1989 | 0.1989 | 0.1935 | 0.1935 | 6,000 | -0.00(-0.26%) |
Apr 21, 2011 | 0.2054 | 0.2054 | 0.1940 | 0.1940 | 17,000 | -0.03(-13.93%) |
Apr 20, 2011 | 0.2254 | 0.2254 | 0.2254 | 0.2254 | 10,000 | +0.00(+0.31%) |
Apr 19, 2011 | 0.2193 | 0.2248 | 0.2100 | 0.2247 | 144,335 | +0.01(+3.22%) |
Apr 18, 2011 | 0.2075 | 0.2220 | 0.2063 | 0.2177 | 63,000 | +0.01(+7.24%) |
Apr 15, 2011 | 0.1700 | 0.2446 | 0.1700 | 0.2030 | 81,000 | +0.03(+14.69%) |
Apr 14, 2011 | 0.1770 | 0.1770 | 0.1770 | 0.1770 | 3,000 | +0.01(+6.43%) |
Apr 13, 2011 | 0.1666 | 0.1666 | 0.1663 | 0.1663 | 34,500 | -0.00(-0.72%) |
Apr 11, 2011 | 0.1675 | 0.1675 | 0.1675 | 0.1675 | 0 | -0.02(-8.32%) |
Apr 08, 2011 | 0.1827 | 0.1827 | 0.1827 | 0.1827 | 2,500 | -0.01(-5.24%) |
Apr 06, 2011 | 0.1928 | 0.1928 | 0.1928 | 0.1928 | 0 | +0.02(+13.01%) |
Apr 04, 2011 | 0.1706 | 0.1706 | 0.1706 | 0.1706 | 0 | -0.02(-10.21%) |
Mar 29, 2011 | 0.1900 | 0.1900 | 0.1900 | 0 | +0.03(+19.72%) | |
Mar 28, 2011 | 0.1587 | 0.1587 | 0.1587 | 0.1587 | 2,000 | -0.02(-13.51%) |
Mar 25, 2011 | 0.1896 | 0.1897 | 0.1835 | 0.1835 | 17,500 | +0.00(+2.46%) |
Mar 24, 2011 | 0.1791 | 0.1894 | 0.1791 | 0.1791 | 42,000 | +0.01(+6.61%) |
Mar 23, 2011 | 0.1782 | 0.1782 | 0.1680 | 0.1680 | 100,000 | -0.04(-17.73%) |
Mar 22, 2011 | 0.2042 | 0.2042 | 0.2042 | 0.2042 | 5,300 | +0.03(+17.36%) |
Mar 21, 2011 | 0.1874 | 0.1874 | 0.1740 | 0.1740 | 60,000 | -0.01(-7.15%) |
Mar 15, 2011 | 0.1874 | 0.1874 | 0.1874 | 0.1874 | 0 | -0.00(-1.21%) |
Mar 10, 2011 | 0.1897 | 0.1897 | 0.1897 | 0.1897 | 0 | -0.05(-21.58%) |
Mar 08, 2011 | 0.2419 | 0.2419 | 0.2419 | 0.2419 | 0 | +0.03(+14.75%) |
Mar 02, 2011 | 0.2108 | 0.2108 | 0.2108 | 0.2108 | 0 | -0.01(-4.62%) |
Mar 01, 2011 | 0.2365 | 0.2365 | 0.2207 | 0.2210 | 7,650 | -0.02(-6.75%) |
Feb 28, 2011 | 0.2363 | 0.2674 | 0.2360 | 0.2370 | 40,621 | +0.03(+13.72%) |
Feb 24, 2011 | 0.2084 | 0.2084 | 0.2084 | 0 | -0.01(-3.96%) | |
Feb 23, 2011 | 0.2170 | 0.2170 | 0.2170 | 0.2170 | 5,000 | -0.00(-0.05%) |
Feb 22, 2011 | 0.2228 | 0.2279 | 0.2171 | 0.2171 | 45,000 | +0.02(+9.70%) |
Feb 16, 2011 | 0.1979 | 0.1979 | 0.1979 | 0 | -0.01(-4.63%) | |
Feb 14, 2011 | 0.2075 | 0.2075 | 0.2075 | 0 | -0.00(-0.05%) | |
Feb 11, 2011 | 0.2122 | 0.2122 | 0.2074 | 0.2076 | 130,000 | +0.01(+5.81%) |
Feb 10, 2011 | 0.1962 | 0.1962 | 0.1962 | 0.1962 | 10,000 | -0.01(-4.06%) |
Feb 08, 2011 | 0.2045 | 0.2045 | 0.2045 | 0 | -0.02(-10.03%) | |
Feb 04, 2011 | 0.2273 | 0.2273 | 0.2273 | 0 | +0.02(+9.70%) | |
Feb 03, 2011 | 0.2069 | 0.2072 | 0.2069 | 0.2072 | 25,000 | -0.02(-7.09%) |
Feb 02, 2011 | 0.1973 | 0.2274 | 0.1940 | 0.2230 | 157,100 | +0.03(+14.36%) |
Jan 31, 2011 | 0.1950 | 0.1950 | 0.1950 | 0 | +0.02(+8.33%) | |
Jan 28, 2011 | 0.1806 | 0.1850 | 0.1800 | 0.1800 | 97,500 | -0.00(-0.83%) |
Jan 27, 2011 | 0.1815 | 0.1815 | 0.1815 | 0.1815 | 1,000 | +0.02(+9.34%) |
Jan 21, 2011 | 0.1660 | 0.1660 | 0.1660 | 0 | -0.01(-5.68%) | |
Jan 19, 2011 | 0.1760 | 0.1760 | 0.1760 | 0 | -0.01(-5.63%) | |
Jan 18, 2011 | 0.1565 | 0.1868 | 0.1565 | 0.1865 | 30,000 | +0.06(+47.31%) |
Jan 12, 2011 | 0.1266 | 0.1266 | 0.1266 | 0.1266 | 0 | -0.00(-3.28%) |
Dec 31, 2010 | 0.1309 | 0.1309 | 0.1309 | 0 | +0.00(+0.61%) | |
Dec 29, 2010 | 0.1301 | 0.1301 | 0.1301 | 0 | +0.01(+9.24%) | |
Dec 23, 2010 | 0.1191 | 0.1191 | 0.1191 | 0 | -0.00(-0.75%) | |
Dec 20, 2010 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.01(+4.80%) | |
Dec 16, 2010 | 0.1145 | 0.1145 | 0.1145 | 0 | +0.01(+9.78%) | |
Dec 15, 2010 | 0.1043 | 0.1145 | 0.1043 | 0.1043 | 127,000 | -0.02(-12.72%) |
Dec 14, 2010 | 0.1195 | 0.1195 | 0.1195 | 0.1195 | 10,000 | -0.01(-7.72%) |
Dec 13, 2010 | 0.1295 | 0.1295 | 0.1295 | 0.1295 | 10,000 | +0.00(+0.39%) |
Dec 10, 2010 | 0.1290 | 0.1290 | 0.1290 | 0.1290 | 2,000 | +0.00(+0.08%) |
Dec 09, 2010 | 0.1237 | 0.1289 | 0.1237 | 0.1289 | 65,000 | +0.01(+4.20%) |
Dec 08, 2010 | 0.1237 | 0.1237 | 0.1237 | 0.1237 | 3,000 | +0.00(+3.95%) |
Dec 07, 2010 | 0.1190 | 0.1190 | 0.1190 | 0.1190 | 20,000 | -0.01(-8.18%) |
Dec 02, 2010 | 0.1296 | 0.1296 | 0.1296 | 0 | +0.00(+1.17%) | |
Dec 01, 2010 | 0.1277 | 0.1281 | 0.1277 | 0.1281 | 64,500 | +0.00(+0.47%) |
Nov 29, 2010 | 0.1275 | 0.1275 | 0.1275 | 0.1275 | 0 | -0.00(-0.23%) |
Nov 26, 2010 | 0.1278 | 0.1278 | 0.1278 | 0.1278 | 2,000 | +0.01(+7.85%) |
Nov 24, 2010 | 0.1185 | 0.1185 | 0.1185 | 0.1185 | 130,000 | -0.00(-3.27%) |
Nov 18, 2010 | 0.1225 | 0.1225 | 0.1225 | 0.1225 | 0 | +0.00(+2.85%) |
Nov 15, 2010 | 0.1191 | 0.1191 | 0.1191 | 0.1191 | 0 | -0.01(-4.72%) |
Nov 09, 2010 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0 | -0.01(-7.27%) |
Nov 08, 2010 | 0.1348 | 0.1348 | 0.1348 | 0.1348 | 5,000 | -0.00(-0.15%) |
Nov 05, 2010 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 10,000 | +0.01(+8.43%) |
Nov 04, 2010 | 0.1346 | 0.1400 | 0.1244 | 0.1245 | 110,800 | -0.02(-11.70%) |
Oct 27, 2010 | 0.1410 | 0.1410 | 0.1410 | 0 | +0.01(+10.76%) | |
Oct 25, 2010 | 0.1273 | 0.1273 | 0.1273 | 0.1273 | 40,000 | +0.00(+0.47%) |
Oct 22, 2010 | 0.1267 | 0.1267 | 0.1267 | 0.1267 | 5,000 | +0.00(+0.32%) |
Oct 21, 2010 | 0.1263 | 0.1263 | 0.1263 | 0.1263 | 8,000 | -0.01(-5.11%) |
Oct 18, 2010 | 0.1331 | 0.1331 | 0.1331 | 0 | -0.00(-0.15%) | |
Oct 15, 2010 | 0.1341 | 0.1391 | 0.1333 | 0.1333 | 54,500 | -0.00(-0.67%) |
Oct 14, 2010 | 0.1196 | 0.1342 | 0.1196 | 0.1342 | 10,000 | +0.02(+13.25%) |
Oct 12, 2010 | 0.1185 | 0.1185 | 0.1185 | 0 | +0.00(+0.08%) | |
Oct 07, 2010 | 0.1184 | 0.1184 | 0.1184 | 0 | -0.01(-11.04%) | |
Oct 06, 2010 | 0.1331 | 0.1331 | 0.1331 | 0.1331 | 10,000 | -0.00(-3.13%) |
Oct 05, 2010 | 0.1250 | 0.1374 | 0.1250 | 0.1374 | 30,000 | +0.00(+0.00%) |
Oct 01, 2010 | 0.1374 | 0.1374 | 0.1374 | 0 | +0.02(+15.66%) | |
Sep 30, 2010 | 0.1188 | 0.1188 | 0.1000 | 0.1188 | 18,000 | -0.00(-2.30%) |
Sep 24, 2010 | 0.1216 | 0.1216 | 0.1216 | 0 | +0.00(+0.41%) | |
Sep 23, 2010 | 0.1211 | 0.1211 | 0.1211 | 0.1211 | 30,000 | -0.02(-13.99%) |
Sep 21, 2010 | 0.1408 | 0.1408 | 0.1408 | 0 | +0.00(+3.61%) | |
Sep 20, 2010 | 0.1358 | 0.1360 | 0.1358 | 0.1359 | 30,000 | +0.01(+11.76%) |
Sep 16, 2010 | 0.1216 | 0.1216 | 0.1216 | 0 | -0.00(-0.25%) | |
Sep 14, 2010 | 0.1219 | 0.1219 | 0.1219 | 0 | -0.00(-3.25%) | |
Sep 10, 2010 | 0.1260 | 0.1260 | 0.1260 | 0 | -0.01(-5.90%) | |
Sep 07, 2010 | 0.1339 | 0.1339 | 0.1339 | 0 | +0.01(+7.21%) | |
Sep 03, 2010 | 0.1298 | 0.1445 | 0.1249 | 0.1249 | 58,000 | -0.01(-6.30%) |
Sep 02, 2010 | 0.1238 | 0.1333 | 0.1238 | 0.1333 | 20,000 | +0.00(+3.74%) |
Sep 01, 2010 | 0.1286 | 0.1286 | 0.1285 | 0.1285 | 100,000 | +0.00(+1.10%) |
Aug 31, 2010 | 0.1271 | 0.1271 | 0.1271 | 0.1271 | 10,000 | -0.01(-7.90%) |
Aug 26, 2010 | 0.1380 | 0.1380 | 0.1380 | 0 | +0.00(+1.10%) | |
Aug 25, 2010 | 0.1365 | 0.1365 | 0.1365 | 0.1365 | 200 | -0.00(-1.23%) |
Aug 23, 2010 | 0.1382 | 0.1382 | 0.1382 | 0 | +0.01(+11.00%) | |
Aug 20, 2010 | 0.1245 | 0.1245 | 0.1245 | 0.1245 | 5,000 | -0.00(-0.64%) |
Aug 19, 2010 | 0.1204 | 0.1253 | 0.1204 | 0.1253 | 20,500 | -0.00(-0.95%) |
Aug 18, 2010 | 0.1265 | 0.1265 | 0.1265 | 0.1265 | 5,000 | +0.01(+4.63%) |
Aug 17, 2010 | 0.1284 | 0.1284 | 0.1209 | 0.1209 | 21,000 | +0.00(+0.75%) |
Aug 16, 2010 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 8,000 | -0.00(-3.61%) |
Aug 12, 2010 | 0.1245 | 0.1245 | 0.1245 | 0 | -0.00(-3.49%) | |
Aug 10, 2010 | 0.1290 | 0.1290 | 0.1290 | 0 | -0.01(-8.90%) | |
Aug 06, 2010 | 0.1416 | 0.1416 | 0.1416 | 0 | -0.00(-0.63%) | |
Aug 04, 2010 | 0.1425 | 0.1425 | 0.1425 | 0 | +0.02(+17.00%) | |
Jul 30, 2010 | 0.1218 | 0.1218 | 0.1218 | 0 | +0.02(+20.24%) | |
Jul 27, 2010 | 0.1013 | 0.1013 | 0.1013 | 0 | -0.01(-12.22%) | |
Jul 21, 2010 | 0.1154 | 0.1154 | 0.1154 | 0 | +0.01(+5.39%) | |
Jul 19, 2010 | 0.1095 | 0.1095 | 0.1095 | 0 | -0.01(-8.98%) | |
Jul 15, 2010 | 0.1203 | 0.1203 | 0.1203 | 0 | +0.00(+3.35%) | |
Jul 14, 2010 | 0.1164 | 0.1164 | 0.1164 | 0.1164 | 20,000 | +0.00(+0.43%) |
Jul 12, 2010 | 0.1159 | 0.1159 | 0.1159 | 0.1159 | 0 | -0.00(-0.34%) |
Jul 09, 2010 | 0.0965 | 0.1164 | 0.0965 | 0.1163 | 53,000 | +0.00(+3.38%) |
Jul 07, 2010 | 0.1125 | 0.1125 | 0.1125 | 0 | -0.01(-4.58%) | |
Jul 02, 2010 | 0.1179 | 0.1179 | 0.1179 | 0 | +0.01(+8.46%) | |
Jun 30, 2010 | 0.1087 | 0.1087 | 0.1087 | 0 | -0.01(-8.58%) | |
Jun 29, 2010 | 0.1195 | 0.1195 | 0.1189 | 0.1189 | 17,000 | +0.00(+2.50%) |
Jun 25, 2010 | 0.1205 | 0.1205 | 0.1160 | 0.1160 | 32,150 | -0.02(-15.27%) |
Jun 21, 2010 | 0.1369 | 0.1369 | 0.1369 | 0 | +0.00(+0.74%) | |
Jun 14, 2010 | 0.1359 | 0.1359 | 0.1359 | 0 | -0.00(-3.48%) | |
Jun 10, 2010 | 0.1408 | 0.1408 | 0.1408 | 0.1408 | 0 | +0.01(+6.02%) |
Jun 08, 2010 | 0.1328 | 0.1328 | 0.1328 | 0.1328 | 0 | +0.03(+27.94%) |
Jun 07, 2010 | 0.1038 | 0.1038 | 0.1038 | 0.1038 | 4,500 | -0.01(-12.33%) |
Jun 04, 2010 | 0.1289 | 0.1289 | 0.1184 | 0.1184 | 4,000 | -0.01(-8.78%) |
Jun 03, 2010 | 0.1487 | 0.1487 | 0.1298 | 0.1298 | 26,000 | -0.01(-10.30%) |
Jun 02, 2010 | 0.1447 | 0.1447 | 0.1447 | 0.1447 | 2,000 | -0.00(-1.90%) |
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.
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.