Calibre Mining Corp (OP: CXBMF )
1.315
-0.015
(-1.13%)
Streaming Delayed Price
Updated: 10:46 AM EDT, Jun 13, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 0.1040 | 0.1040 | 0.1040 | 0 | -0.00(-0.95%) | |
Aug 28, 2014 | 0.0998 | 0.1050 | 0.0997 | 0.1050 | 92,000 | +0.01(+11.35%) |
Aug 27, 2014 | 0.0943 | 0.0943 | 0.0943 | 0.0943 | 27,000 | -0.01(-6.63%) |
Aug 26, 2014 | 0.0970 | 0.1010 | 0.0970 | 0.1010 | 52,000 | +0.01(+12.22%) |
Aug 25, 2014 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 21,000 | -0.01(-13.13%) |
Aug 22, 2014 | 0.1010 | 0.1050 | 0.1010 | 0.1036 | 70,000 | +0.00(+2.57%) |
Aug 21, 2014 | 0.1010 | 0.1010 | 0.1010 | 0.1010 | 10,000 | +0.01(+6.88%) |
Aug 20, 2014 | 0.0880 | 0.0970 | 0.0880 | 0.0945 | 73,000 | +0.01(+14.96%) |
Aug 19, 2014 | 0.0822 | 0.0822 | 0.0822 | 0.0822 | 20,000 | +0.01(+8.59%) |
Aug 13, 2014 | 0.0757 | 0.0757 | 0.0757 | 0 | +0.00(+0.26%) | |
Aug 12, 2014 | 0.0800 | 0.0810 | 0.0755 | 0.0755 | 105,000 | +0.00(+0.67%) |
Aug 11, 2014 | 0.0847 | 0.0880 | 0.0750 | 0.0750 | 224,666 | +0.00(+4.17%) |
Aug 08, 2014 | 0.0700 | 0.0700 | 0.0720 | 300,000 | +0.00(+2.86%) | |
Aug 06, 2014 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.14%) | |
Aug 05, 2014 | 0.0699 | 0.0699 | 0.0699 | 0.0699 | 35,000 | -0.00(-5.54%) |
Jul 31, 2014 | 0.0740 | 0.0740 | 0.0740 | 0 | +0.00(+0.00%) | |
Jul 30, 2014 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 30,000 | -0.00(-0.67%) |
Jul 28, 2014 | 0.0745 | 0.0745 | 0.0745 | 0 | +0.02(+29.79%) | |
Jul 23, 2014 | 0.0574 | 0.0574 | 0.0574 | 0.0574 | 1,000 | -0.02(-23.47%) |
Jul 17, 2014 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.00(+3.02%) | |
Jul 15, 2014 | 0.0728 | 0.0728 | 0.0728 | 0 | +0.00(+4.00%) | |
Jul 08, 2014 | 0.0700 | 0.0700 | 0.0700 | 1,500 | +0.01(+24.78%) | |
Jun 30, 2014 | 0.0561 | 0.0561 | 0.0561 | 0 | +0.00(+2.00%) | |
Jun 27, 2014 | 0.0540 | 0.0550 | 0.0540 | 0.0550 | 25,000 | +0.01(+18.53%) |
Jun 26, 2014 | 0.0464 | 0.0464 | 0.0464 | 0.0464 | 20,000 | -0.01(-14.71%) |
Jun 24, 2014 | 0.0544 | 0.0544 | 0.0544 | 0 | -0.00(-3.37%) | |
Jun 23, 2014 | 0.0563 | 0.0563 | 0.0563 | 0.0563 | 21,000 | +0.01(+13.74%) |
Jun 19, 2014 | 0.0495 | 0.0495 | 0.0495 | 0 | +0.00(+0.00%) | |
Jun 18, 2014 | 0.0495 | 0.0495 | 0.0495 | 0.0495 | 20,000 | +0.00(+0.81%) |
Jun 17, 2014 | 0.0491 | 0.0491 | 0.0491 | 0.0491 | 1,000 | -0.00(-3.91%) |
Jun 16, 2014 | 0.0520 | 0.0520 | 0.0511 | 0.0511 | 132,000 | +0.01(+24.63%) |
Jun 09, 2014 | 0.0410 | 0.0410 | 0.0410 | 0 | -0.01(-11.26%) | |
Jun 05, 2014 | 0.0462 | 0.0462 | 0.0462 | 0.0462 | 0 | +0.01(+35.09%) |
Jun 04, 2014 | 0.0342 | 0.0342 | 0.0342 | 0.0342 | 10,000 | +0.00(+0.00%) |
Jun 02, 2014 | 0.0342 | 0.0342 | 0.0342 | 0 | -0.02(-33.20%) | |
May 29, 2014 | 0.0512 | 0.0512 | 0.0512 | 0.0512 | 0 | +0.00(+5.79%) |
May 27, 2014 | 0.0484 | 0.0484 | 0.0484 | 0 | +0.01(+15.24%) | |
May 22, 2014 | 0.0420 | 0.0420 | 0.0420 | 0 | +0.02(+55.56%) | |
May 21, 2014 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 20,000 | -0.02(-35.71%) |
May 19, 2014 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0 | +0.01(+35.48%) |
May 07, 2014 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0 | -0.01(-18.42%) |
Apr 01, 2014 | 0.0380 | 0.0380 | 0.0380 | 0 | +0.01(+29.69%) | |
Mar 19, 2014 | 0.0293 | 0.0293 | 0.0293 | 0.0293 | 0 | -0.00(-5.48%) |
Mar 10, 2014 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0 | +0.00(+0.00%) |
Feb 24, 2014 | 0.0310 | 0.0310 | 0.0310 | 0 | +0.00(+0.00%) | |
Feb 20, 2014 | 0.0310 | 0.0310 | 0.0310 | 0 | -0.01(-21.12%) | |
Feb 11, 2014 | 0.0393 | 0.0393 | 0.0393 | 0 | -0.00(-6.43%) | |
Feb 10, 2014 | 0.0393 | 0.0420 | 0.0393 | 0.0420 | 100,000 | +0.01(+14.75%) |
Feb 04, 2014 | 0.0366 | 0.0366 | 0.0366 | 0 | -0.01(-12.86%) | |
Feb 03, 2014 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 13,500 | +0.01(+27.27%) |
Jan 29, 2014 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0 | -0.03(-45.00%) |
Jan 17, 2014 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.03(+81.82%) |
Dec 31, 2013 | 0.0330 | 0.0330 | 0.0330 | 0 | -0.01(-31.25%) | |
Dec 30, 2013 | 0.0330 | 0.0480 | 0.0330 | 0.0480 | 12,700 | -0.00(-2.04%) |
Dec 26, 2013 | 0.0490 | 0.0490 | 0.0490 | 0 | +0.02(+48.48%) | |
Dec 23, 2013 | 0.0330 | 0.0330 | 0.0330 | 0 | -0.01(-17.50%) | |
Dec 18, 2013 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.01(+31.15%) |
Dec 17, 2013 | 0.0305 | 0.0305 | 0.0305 | 0.0305 | 2,000 | -0.01(-28.57%) |
Dec 13, 2013 | 0.0427 | 0.0427 | 0.0427 | 0 | -0.00(-0.70%) | |
Dec 09, 2013 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0 | -0.01(-10.42%) |
Nov 29, 2013 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0 | -0.00(-9.43%) |
Nov 27, 2013 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 10,500 | +0.00(+0.00%) |
Nov 26, 2013 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 1,000 | +0.00(+0.95%) |
Nov 22, 2013 | 0.0525 | 0.0525 | 0.0525 | 0 | -0.01(-9.48%) | |
Nov 21, 2013 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 833 | -0.00(-4.29%) |
Nov 18, 2013 | 0.0606 | 0.0606 | 0.0606 | 0 | -0.01(-10.88%) | |
Nov 05, 2013 | 0.0680 | 0.0680 | 0.0680 | 0 | +0.01(+15.25%) | |
Oct 29, 2013 | 0.0590 | 0.0590 | 0.0590 | 0 | -0.02(-24.36%) | |
Oct 22, 2013 | 0.0780 | 0.0780 | 0.0780 | 0 | -0.01(-6.02%) | |
Oct 18, 2013 | 0.0830 | 0.0830 | 0.0830 | 0 | +0.01(+18.57%) | |
Oct 17, 2013 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 5,100 | +0.02(+32.08%) |
Oct 14, 2013 | 0.0530 | 0.0530 | 0.0530 | 0 | +0.00(+0.57%) | |
Oct 11, 2013 | 0.0527 | 0.0527 | 0.0527 | 0.0527 | 2,666 | -0.01(-9.14%) |
Oct 08, 2013 | 0.0580 | 0.0580 | 0.0580 | 0 | -0.00(-7.05%) | |
Oct 03, 2013 | 0.0624 | 0.0624 | 0.0624 | 0 | -0.00(-0.95%) | |
Sep 26, 2013 | 0.0630 | 0.0630 | 0.0630 | 0 | -0.01(-14.29%) | |
Sep 19, 2013 | 0.0735 | 0.0735 | 0.0735 | 0.0735 | 0 | -0.02(-20.20%) |
Sep 13, 2013 | 0.0921 | 0.0921 | 0.0921 | 0 | +0.02(+27.92%) | |
Sep 11, 2013 | 0.0720 | 0.0720 | 0.0720 | 0 | -0.01(-12.20%) |
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.