Colibri Resource Corporation (CBI)
TSXV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.005 | 25 | 0.02 | 0.025 | 0.02 | 90500 | 0.025 | CS |
| 4 | 0 | 0 | 0.025 | 0.025 | 0.02 | 104349 | 0.0220814 | CS |
| 12 | -0.02 | -44.4444444444 | 0.045 | 0.05 | 0.02 | 78191 | 0.02743667 | CS |
| 26 | -0.035 | -58.3333333333 | 0.06 | 0.06 | 0.02 | 57465 | 0.03677133 | CS |
| 52 | -0.025 | -50 | 0.05 | 0.065 | 0.02 | 55481 | 0.04269033 | CS |
| 156 | -0.07 | -73.6842105263 | 0.095 | 0.11 | 0.02 | 42601 | 0.05234522 | CS |
| 260 | -0.04 | -61.5384615385 | 0.065 | 0.17 | 0.02 | 69833 | 0.0783381 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736289600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 3001 |
| 1736203200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 98000 |
| 1735944000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1735857600 | 0.025 | 0.005 | 25.00 | 0.02 | 0.025 | 0.02 | 261000 |
| 1735684800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1735598400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 225200 |
| 1735339200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 260500 |
| 1735080000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1734993600 | 0.02 | -0.005 | -20.00 | 0.02 | 0.025 | 0.02 | 488864 |
| 1734734400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 48994 |
| 1734648000 | 0.025 | 0 | 0.00 | 0.02 | 0.025 | 0.02 | 262000 |
| 1734561600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 2000 |
| 1734475200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 50 |
| 1734388800 | 0.025 | 0 | 0.00 | 0.02 | 0.025 | 0.02 | 19968 |
| 1734129600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1734043200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1733956800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1733870400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.02 | 54500 |
| 1733784000 | 0.025 | 0 | 0.00 | 0.02 | 0.025 | 0.02 | 22000 |
| 1733524800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 1333 |
| 1733438400 | 0.025 | 0 | 0.00 | 0.02 | 0.025 | 0.02 | 6000 |
| 1733352000 | 0.025 | 0 | 0.00 | 0.02 | 0.025 | 0.02 | 63000 |
| 1733265600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.02 | 163050 |
| 1733179200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 5030 |
| 1732920000 | 0.025 | 0 | 0.00 | 0.02 | 0.025 | 0.02 | 70050 |
| 1732833600 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.02 | 166500 |
| 1732747200 | 0.03 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 118108 |
| 1732660800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 21050 |
| 1732574400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 30 |
| 1732315200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1732228800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1732142400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1732056000 | 0.03 | 0.005 | 20.00 | 0.025 | 0.03 | 0.025 | 54000 |
| 1731969600 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.02 | 137530 |
| 1731710400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1731624000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1731537600 | 0.03 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 263000 |
| 1731451200 | 0.03 | 0.005 | 20.00 | 0.025 | 0.03 | 0.025 | 45530 |
| 1731364800 | 0.025 | -0.01 | -28.57 | 0.025 | 0.025 | 0.025 | 316721 |
| 1731105600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1731019200 | 0.035 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 7000 |
| 1730932800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1730846400 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.03 | 119010 |
| 1730760000 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 269010 |
| 1730497200 | 0.035 | -0.005 | -12.50 | 0.035 | 0.04 | 0.035 | 157001 |
| 1730410800 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 29000 |
| 1730324400 | 0.035 | -0.01 | -22.22 | 0.045 | 0.045 | 0.035 | 397000 |
| 1730238000 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 2000 |
| 1730151600 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 4000 |
| 1729892400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 2000 |
| 1729806000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 2000 |
| 1729719600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1729633200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 72000 |
| 1729546800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 12000 |
| 1729287600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 14000 |
| 1729201200 | 0.045 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 111177 |
| 1729114800 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 4500 |
| 1729028400 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 1000 |
| 1728682800 | 0.045 | -0.005 | -10.00 | 0.045 | 0.05 | 0.045 | 88000 |
| 1728596400 | 0.05 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 9000 |
| 1728510000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1728423600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 5000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
