Colibri Resource Corporation (CBI)
TSXV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.005 | 12.5 | 0.04 | 0.045 | 0.04 | 44333 | 0.04093985 | CS |
| 4 | -0.01 | -18.1818181818 | 0.055 | 0.06 | 0.04 | 103253 | 0.05099531 | CS |
| 12 | -0.005 | -10 | 0.05 | 0.065 | 0.035 | 101810 | 0.05045693 | CS |
| 26 | 0.005 | 12.5 | 0.04 | 0.065 | 0.035 | 78007 | 0.04878532 | CS |
| 52 | -0.01 | -18.1818181818 | 0.055 | 0.065 | 0.025 | 64992 | 0.04770052 | CS |
| 156 | -0.11 | -70.9677419355 | 0.155 | 0.155 | 0.025 | 70952 | 0.07466983 | CS |
| 260 | -0.005 | -10 | 0.05 | 0.17 | 0.025 | 89894 | 0.08009938 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719006000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 1000 |
| 1718919600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 24000 |
| 1718833200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1718746800 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 1000 |
| 1718660400 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 108000 |
| 1718401200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1718314800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 273000 |
| 1718228400 | 0.045 | -0.01 | -18.18 | 0.055 | 0.055 | 0.045 | 55000 |
| 1718142000 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1718055600 | 0.055 | -0.005 | -8.33 | 0.055 | 0.055 | 0.055 | 79000 |
| 1717796400 | 0.06 | 0.005 | 9.09 | 0.06 | 0.06 | 0.06 | 17000 |
| 1717710000 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 10000 |
| 1717623600 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1717537200 | 0.055 | -0.005 | -8.33 | 0.06 | 0.06 | 0.055 | 452200 |
| 1717450800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1717191600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1717105200 | 0.06 | 0 | 0.00 | 0.055 | 0.06 | 0.055 | 74000 |
| 1717018800 | 0.06 | 0.005 | 9.09 | 0.06 | 0.06 | 0.06 | 14000 |
| 1716932400 | 0.055 | 0.005 | 10.00 | 0.06 | 0.06 | 0.055 | 85000 |
| 1716846000 | 0.05 | -0.01 | -16.67 | 0.055 | 0.055 | 0.05 | 150090 |
| 1716586800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1716500400 | 0.06 | 0 | 0.00 | 0.055 | 0.06 | 0.055 | 160000 |
| 1716414000 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1716327600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 12000 |
| 1715982000 | 0.06 | 0.005 | 9.09 | 0.055 | 0.06 | 0.055 | 10000 |
| 1715895600 | 0.055 | 0 | 0.00 | 0.05 | 0.06 | 0.045 | 117362 |
| 1715809200 | 0.055 | 0.005 | 10.00 | 0.055 | 0.055 | 0.055 | 53272 |
| 1715722800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 9000 |
| 1715636400 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 1000 |
| 1715377200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1715290800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 10000 |
| 1715204400 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 4000 |
| 1715118000 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 16000 |
| 1715031600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1714772400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1714686000 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.04 | 58000 |
| 1714599600 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 13000 |
| 1714513200 | 0.045 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 82000 |
| 1714426800 | 0.045 | -0.01 | -18.18 | 0.05 | 0.05 | 0.045 | 392000 |
| 1714167600 | 0.055 | 0.005 | 10.00 | 0.055 | 0.055 | 0.055 | 13500 |
| 1714081200 | 0.05 | 0 | 0.00 | 0.055 | 0.06 | 0.05 | 34000 |
| 1713994800 | 0.05 | -0.015 | -23.08 | 0.055 | 0.055 | 0.045 | 73000 |
| 1713908400 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1713822000 | 0.065 | 0.015 | 30.00 | 0.065 | 0.065 | 0.065 | 20000 |
| 1713562800 | 0.05 | -0.015 | -23.08 | 0.055 | 0.055 | 0.05 | 14000 |
| 1713476400 | 0.065 | 0.005 | 8.33 | 0.065 | 0.065 | 0.065 | 30000 |
| 1713390000 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1713303600 | 0.06 | 0.005 | 9.09 | 0.055 | 0.06 | 0.055 | 51001 |
| 1713217200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1712958000 | 0.055 | 0.005 | 10.00 | 0.055 | 0.055 | 0.055 | 3000 |
| 1712871600 | 0.05 | -0.005 | -9.09 | 0.05 | 0.05 | 0.05 | 1221000 |
| 1712785200 | 0.055 | -0.005 | -8.33 | 0.065 | 0.065 | 0.055 | 33000 |
| 1712698800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1712612400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 29295 |
| 1712353200 | 0.06 | 0.01 | 20.00 | 0.055 | 0.06 | 0.055 | 44700 |
| 1712266800 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 249164 |
| 1712180400 | 0.045 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 102000 |
| 1712094000 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.035 | 171250 |
| 1712007600 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 9000 |
| 1711662000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 134500 |
| 1711575600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 40000 |
| 1711489200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 500 |
| 1711402800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
