Carebook Technologies Inc (CRBK)
TSXV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.095 | 0.095 | 0.095 | 543 | 0.095 | CS |
| 4 | 0 | 0 | 0.095 | 0.095 | 0.095 | 4215 | 0.095 | CS |
| 12 | 0.05 | 111.111111111 | 0.045 | 0.1 | 0.03 | 29063 | 0.06927339 | CS |
| 26 | 0.03 | 46.1538461538 | 0.065 | 0.105 | 0.03 | 16616 | 0.07040738 | CS |
| 52 | 0.035 | 58.3333333333 | 0.06 | 0.105 | 0.03 | 9687 | 0.06958683 | CS |
| 156 | -0.125 | -56.8181818182 | 0.22 | 0.24 | 0.03 | 6789 | 0.09209802 | CS |
| 260 | -2.755 | -96.6666666667 | 2.85 | 2.85 | 0.03 | 19682 | 1.00937387 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740177600 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1740091200 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 758 |
| 1740004800 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 105 |
| 1739918400 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 1310 |
| 1739572800 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 40000 |
| 1739486400 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1739400000 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1739313600 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1739227200 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 3293 |
| 1738968000 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1738881600 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1738795200 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 3000 |
| 1738708800 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 100 |
| 1738622400 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1738363200 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1738276800 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 28000 |
| 1738190400 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1738104000 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 1012 |
| 1738017600 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 2500 |
| 1737758400 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 129 |
| 1737672000 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 10000 |
| 1737585600 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 42 |
| 1737499200 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 1090 |
| 1737412800 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 21000 |
| 1737153600 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 100 |
| 1737067200 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 8 |
| 1736980800 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1736894400 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 400 |
| 1736808000 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1736548800 | 0.095 | -0.005 | -5.00 | 0.095 | 0.095 | 0.095 | 500 |
| 1736462400 | 0.1 | 0.005 | 5.26 | 0.1 | 0.1 | 0.1 | 40000 |
| 1736376000 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1736289600 | 0.095 | -0.005 | -5.00 | 0.1 | 0.1 | 0.095 | 13098 |
| 1736203200 | 0.1 | 0.005 | 5.26 | 0.1 | 0.1 | 0.095 | 204040 |
| 1735944000 | 0.095 | 0.05 | 111.11 | 0.095 | 0.1 | 0.095 | 420100 |
| 1735857600 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 15000 |
| 1735684800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 1000 |
| 1735598400 | 0.04 | -0.015 | -27.27 | 0.05 | 0.05 | 0.03 | 466000 |
| 1735339200 | 0.055 | -0.005 | -8.33 | 0.055 | 0.055 | 0.055 | 48000 |
| 1735069200 | 0.06 | 0.015 | 33.33 | 0.055 | 0.06 | 0.045 | 67500 |
| 1734993600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1734734400 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 26000 |
| 1734648000 | 0.04 | -0.005 | -11.11 | 0.05 | 0.05 | 0.035 | 102164 |
| 1734561600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1734475200 | 0.045 | 0 | 0.00 | 0.055 | 0.055 | 0.045 | 8000 |
| 1734388800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1734129600 | 0.045 | -0.01 | -18.18 | 0.05 | 0.05 | 0.045 | 40000 |
| 1734043200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1733956800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1733870400 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1733784000 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1733524800 | 0.055 | 0.01 | 22.22 | 0.055 | 0.055 | 0.055 | 5000 |
| 1733438400 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 1100 |
| 1733352000 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 12000 |
| 1733265600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 2950 |
| 1733179200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 42250 |
| 1732920000 | 0.045 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 6000 |
| 1732833600 | 0.045 | -0.01 | -18.18 | 0.05 | 0.05 | 0.04 | 46000 |
| 1732747200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1732660800 | 0.055 | 0.005 | 10.00 | 0.055 | 0.055 | 0.055 | 4000 |
| 1732574400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
