Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Calibre Mining Corp (OP: CXBMF )

1.330 +0.003 (+0.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 0.4670 0.4670 0.4670 0 -0.00(-0.98%)
Jan 29, 2019 0.4716 0.4716 0.4716 0 +0.04(+8.36%)
Jan 28, 2019 0.4352 0.4352 0.4352 0.4352 3,000 +0.02(+4.36%)
Jan 24, 2019 0.4170 0.4170 0.4170 0 +0.02(+5.84%)
Jan 23, 2019 0.3940 0.3940 0.3940 0.3940 400 -0.01(-1.70%)
Jan 22, 2019 0.4155 0.4155 0.3870 0.4008 13,125 -0.06(-13.62%)
Jan 18, 2019 0.4864 0.5084 0.4640 0.4640 27,100 -0.04(-7.74%)
Jan 16, 2019 0.5029 0.5029 0.5029 0 -0.02(-2.97%)
Jan 14, 2019 0.5183 0.5183 0.5183 0 +0.05(+11.68%)
Jan 11, 2019 0.5001 0.5001 0.4641 0.4641 5,500 -0.06(-12.27%)
Jan 10, 2019 0.4825 0.5477 0.4825 0.5290 6,825 +0.11(+25.41%)
Jan 09, 2019 0.4417 0.4501 0.4218 0.4218 5,850 +0.02(+5.40%)
Jan 08, 2019 0.3501 0.4002 0.3495 0.4002 11,100 +0.10(+33.40%)
Jan 04, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.27%)
Jan 03, 2019 0.2742 0.2992 0.2742 0.2992 5,800 +0.03(+9.12%)
Jan 02, 2019 0.2700 0.2742 0.2700 0.2742 2,670 +0.01(+3.47%)
Dec 31, 2018 0.2650 0.2650 0.2650 0.2650 500 -0.01(-1.85%)
Dec 28, 2018 0.2690 0.2700 0.2586 0.2700 14,900 +0.00(+1.58%)
Dec 27, 2018 0.2658 0.2658 0.2658 0.2658 5,000 +0.00(+0.30%)
Dec 24, 2018 0.2650 0.2650 0.2650 0 +0.02(+9.01%)
Dec 21, 2018 0.2431 0.2431 0.2431 0.2431 900 +0.00(+0.41%)
Dec 20, 2018 0.2421 0.2421 0.2421 0.2421 3,560 +0.00(+2.07%)
Dec 19, 2018 0.2579 0.2579 0.2372 0.2372 6,000 -0.07(-22.76%)
Dec 18, 2018 0.3056 0.3071 0.3056 0.3071 770 +0.02(+5.90%)
Dec 14, 2018 0.2900 0.2900 0.2900 0 +0.01(+4.58%)
Dec 13, 2018 0.2773 0.2773 0.2773 0.2773 101 +0.01(+1.99%)
Dec 10, 2018 0.2719 0.2719 0.2719 0 -0.01(-4.60%)
Dec 06, 2018 0.2850 0.2850 0.2850 0 +0.00(+1.64%)
Dec 04, 2018 0.2747 0.2804 0.2747 0.2804 6,300 +0.24(+649.73%)
Oct 30, 2018 0.0374 0.0374 0.0374 0 +0.00(+5.65%)
Oct 29, 2018 0.0300 0.0354 0.0300 0.0354 104,000 +0.01(+21.23%)
Oct 26, 2018 0.0292 0.0292 0.0292 0.0292 500 +0.00(+1.39%)
Oct 25, 2018 0.0292 0.0292 0.0285 0.0288 75,108 -0.00(-1.71%)
Oct 24, 2018 0.0293 0.0293 0.0293 0.0293 2,631 +0.00(+13.13%)
Oct 23, 2018 0.0259 0.0259 0.0259 0.0259 10,000 -0.01(-19.57%)
Oct 22, 2018 0.0272 0.0322 0.0263 0.0322 25,570 +0.01(+19.70%)
Oct 19, 2018 0.0269 0.0269 0.0269 0.0269 10,000 +0.00(+3.86%)
Oct 17, 2018 0.0259 0.0259 0.0259 0 -0.00(-13.67%)
Oct 16, 2018 0.0300 0.0300 0.0300 0.0300 9,666 +0.00(+16.73%)
Oct 15, 2018 0.0334 0.0334 0.0257 0.0257 11,100 -0.00(-14.33%)
Oct 12, 2018 0.0280 0.0361 0.0280 0.0300 13,500 -0.00(-6.25%)
Oct 10, 2018 0.0320 0.0320 0.0320 0 -0.00(-1.54%)
Oct 08, 2018 0.0325 0.0325 0.0325 0 +0.00(+0.31%)
Oct 05, 2018 0.0362 0.0362 0.0258 0.0324 48,400 -0.01(-26.20%)
Oct 04, 2018 0.0439 0.0439 0.0439 0.0439 2,500 -0.00(-1.79%)
Oct 02, 2018 0.0447 0.0447 0.0447 0 +0.01(+14.32%)
Oct 01, 2018 0.0391 0.0391 0.0391 0.0391 1,000 +0.00(+5.11%)
Sep 28, 2018 0.0372 0.0372 0.0372 0.0372 6,000 +0.00(+0.81%)
Sep 26, 2018 0.0369 0.0369 0.0369 0 -0.01(-23.60%)
Sep 20, 2018 0.0483 0.0483 0.0483 0 +0.00(+4.32%)
Sep 19, 2018 0.0463 0.0463 0.0463 0.0463 4,300 -0.01(-10.96%)
Sep 18, 2018 0.0520 0.0520 0.0520 0.0520 6,800 +0.00(+4.00%)
Sep 17, 2018 0.0386 0.0500 0.0386 0.0500 39,000 +0.01(+12.36%)
Sep 14, 2018 0.0462 0.0462 0.0445 0.0445 27,000 -0.00(-6.71%)
Sep 13, 2018 0.0477 0.0477 0.0477 0.0477 15,000 -0.00(-6.10%)
Sep 12, 2018 0.0436 0.0508 0.0434 0.0508 70,901 +0.00(+6.95%)
Sep 11, 2018 0.0475 0.0475 0.0419 0.0475 85,999 +0.00(+0.00%)
Sep 10, 2018 0.0475 0.0475 0.0451 0.0475 12,000 -0.00(-5.19%)
Sep 06, 2018 0.0501 0.0501 0.0501 0 +0.00(+6.60%)
Sep 05, 2018 0.0446 0.0500 0.0419 0.0470 23,101 -0.01(-10.98%)
Sep 04, 2018 0.0528 0.0528 0.0528 0.0528 200 -0.00(-1.86%)
Aug 31, 2018 0.0538 0.0538 0.0538 0 -0.00(-5.61%)
Aug 30, 2018 0.0570 0.0570 0.0570 0.0570 4,000 +0.00(+2.52%)
Aug 29, 2018 0.0560 0.0560 0.0556 0.0556 13,769 -0.00(-2.11%)
Aug 28, 2018 0.0568 0.0568 0.0568 0.0568 1,000 +0.01(+19.33%)
Aug 27, 2018 0.0450 0.0578 0.0450 0.0476 130,600 +0.00(+5.78%)
Aug 24, 2018 0.0350 0.0450 0.0350 0.0450 181,500 +0.01(+28.57%)
Aug 23, 2018 0.0400 0.0400 0.0350 0.0350 128,253 -0.00(-0.57%)
Aug 22, 2018 0.0352 0.0352 0.0352 0.0352 2,200 -0.00(-1.12%)
Aug 21, 2018 0.0356 0.0356 0.0356 0.0356 2,000 -0.00(-11.66%)
Aug 17, 2018 0.0403 0.0403 0.0403 0 +0.01(+14.16%)
Aug 16, 2018 0.0354 0.0382 0.0353 0.0353 54,700 -0.00(-0.84%)
Aug 14, 2018 0.0356 0.0356 0.0356 0 -0.00(-0.56%)
Aug 13, 2018 0.0358 0.0358 0.0358 0.0358 2,500 -0.00(-0.56%)
Aug 10, 2018 0.0375 0.0378 0.0360 0.0360 156,500 -0.00(-0.83%)
Aug 09, 2018 0.0363 0.0363 0.0363 0.0363 150,000 +0.00(+0.00%)
Aug 08, 2018 0.0400 0.0400 0.0363 0.0363 68,000 -0.00(-1.89%)
Aug 03, 2018 0.0370 0.0370 0.0370 0 -0.01(-14.94%)
Jul 31, 2018 0.0435 0.0435 0.0435 0 +0.00(+4.82%)
Jul 30, 2018 0.0371 0.0450 0.0371 0.0415 140,250 -0.00(-7.16%)
Jul 27, 2018 0.0361 0.0447 0.0361 0.0447 189,500 -0.00(-0.67%)
Jul 26, 2018 0.0373 0.0450 0.0373 0.0450 1,500 +0.00(+0.00%)
Jul 23, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.22%)
Jul 19, 2018 0.0401 0.0401 0.0401 0 -0.00(-10.69%)
Jul 18, 2018 0.0400 0.0449 0.0400 0.0449 48,900 +0.00(+12.25%)
Jul 17, 2018 0.0354 0.0400 0.0354 0.0400 27,200 +0.00(+0.00%)
Jul 16, 2018 0.0449 0.0449 0.0400 0.0400 110,048 -0.01(-18.68%)
Jul 13, 2018 0.0492 0.0492 0.0492 0.0492 1,975 +0.01(+28.77%)
Jul 12, 2018 0.0382 0.0382 0.0382 0.0382 27,886 -0.00(-0.78%)
Jul 11, 2018 0.0395 0.0395 0.0385 0.0385 5,100 -0.00(-3.75%)
Jul 10, 2018 0.0400 0.0400 0.0400 0.0400 2,500 -0.00(-7.19%)
Jul 05, 2018 0.0431 0.0431 0.0431 0 +0.00(+6.42%)
Jul 03, 2018 0.0405 0.0405 0.0405 0 +0.00(+0.75%)
Jul 02, 2018 0.0369 0.0402 0.0369 0.0402 10,858 -0.00(-0.50%)
Jun 29, 2018 0.0404 0.0404 0.0404 0.0404 255 -0.00(-8.39%)
Jun 28, 2018 0.0365 0.0488 0.0365 0.0441 5,900 -0.00(-4.75%)
Jun 27, 2018 0.0466 0.0466 0.0463 0.0463 3,300 +0.01(+14.89%)
Jun 26, 2018 0.0403 0.0403 0.0403 0.0403 10,000 +0.00(+0.25%)
Jun 25, 2018 0.0374 0.0463 0.0374 0.0402 45,499 -0.01(-17.79%)
Jun 22, 2018 0.0476 0.0489 0.0420 0.0489 60,499 +0.00(+0.00%)
Jun 21, 2018 0.0425 0.0490 0.0401 0.0489 35,999 -0.01(-11.09%)
Jun 20, 2018 0.0539 0.0550 0.0439 0.0550 20,500 +0.01(+25.00%)
Jun 19, 2018 0.0491 0.0491 0.0440 0.0440 8,500 -0.00(-5.58%)
Jun 18, 2018 0.0467 0.0494 0.0455 0.0466 221,500 -0.00(-6.99%)
Jun 14, 2018 0.0501 0.0501 0.0501 0 +0.00(+5.70%)
Jun 13, 2018 0.0474 0.0474 0.0474 0.0474 500 -0.01(-12.55%)
Jun 12, 2018 0.0536 0.0542 0.0536 0.0542 10,000 +0.01(+20.44%)
Jun 11, 2018 0.0432 0.0450 0.0432 0.0450 22,325 +0.00(+5.14%)
Jun 08, 2018 0.0428 0.0428 0.0428 0.0428 986 -0.01(-20.74%)
Jun 07, 2018 0.0425 0.0540 0.0424 0.0540 203,500 +0.01(+19.73%)
Jun 06, 2018 0.0440 0.0473 0.0440 0.0451 46,000 -0.01(-16.33%)
Jun 05, 2018 0.0481 0.0539 0.0424 0.0539 35,000 +0.01(+12.53%)
May 30, 2018 0.0479 0.0479 0.0479 0 -0.01(-17.70%)
May 29, 2018 0.0600 0.0600 0.0581 0.0582 12,000 +0.01(+12.79%)
May 24, 2018 0.0516 0.0516 0.0516 0 +0.01(+16.74%)
May 23, 2018 0.0428 0.0516 0.0428 0.0442 24,099 -0.01(-15.81%)
May 22, 2018 0.0445 0.0525 0.0445 0.0525 16,600 +0.01(+34.27%)
May 21, 2018 0.0391 0.0549 0.0391 0.0391 39,999 -0.01(-24.81%)
May 17, 2018 0.0520 0.0520 0.0520 0 -0.00(-8.50%)
May 16, 2018 0.0568 0.0568 0.0568 0.0568 8,000 +0.01(+23.54%)
May 15, 2018 0.0428 0.0460 0.0428 0.0460 21,850 -0.01(-13.70%)
May 14, 2018 0.0550 0.0550 0.0533 0.0533 12,000 -0.00(-1.84%)
May 11, 2018 0.0435 0.0543 0.0435 0.0543 30,500 -0.00(-4.57%)
May 10, 2018 0.0464 0.0569 0.0464 0.0569 7,500 -0.00(-0.35%)
May 08, 2018 0.0571 0.0571 0.0571 0 -0.00(-6.22%)
May 07, 2018 0.0609 0.0609 0.0609 0.0609 8,000 +0.01(+9.32%)
May 04, 2018 0.0557 0.0557 0.0557 0.0557 6,000 +0.01(+11.40%)
May 03, 2018 0.0510 0.0581 0.0500 0.0500 14,500 -0.00(-1.96%)
May 02, 2018 0.0510 0.0510 0.0510 0.0510 83,000 +0.00(+1.60%)
May 01, 2018 0.0502 0.0502 0.0502 0.0502 500 -0.00(-5.64%)
Apr 30, 2018 0.0534 0.0534 0.0532 0.0532 55,000 -0.01(-11.33%)
Apr 27, 2018 0.0557 0.0600 0.0557 0.0600 2,779 +0.00(+0.00%)
Apr 26, 2018 0.0633 0.0633 0.0552 0.0600 116,500 +0.01(+12.57%)
Apr 25, 2018 0.0538 0.0538 0.0523 0.0533 45,000 -0.00(-2.02%)
Apr 24, 2018 0.0650 0.0650 0.0544 0.0544 28,000 +0.00(+0.00%)
Apr 23, 2018 0.0596 0.0640 0.0544 0.0544 10,970 -0.01(-15.00%)
Apr 20, 2018 0.0679 0.0679 0.0640 0.0640 7,900 -0.00(-2.44%)
Apr 19, 2018 0.0647 0.0656 0.0569 0.0656 17,700 +0.00(+7.33%)
Apr 18, 2018 0.0673 0.0682 0.0611 0.0611 48,800 -0.01(-12.69%)
Apr 16, 2018 0.0700 0.0700 0.0700 0 -0.00(-1.96%)
Apr 13, 2018 0.0572 0.0715 0.0572 0.0714 26,125 +0.00(+5.15%)
Apr 12, 2018 0.0680 0.0680 0.0679 0.0679 20,000 +0.00(+5.93%)
Apr 11, 2018 0.0641 0.0641 0.0640 0.0641 34,208 -0.00(-0.47%)
Apr 10, 2018 0.0644 0.0644 0.0644 0.0644 715 +0.00(+5.40%)
Apr 09, 2018 0.0639 0.0680 0.0610 0.0611 290,285 +0.00(+6.08%)
Apr 06, 2018 0.0600 0.0615 0.0576 0.0576 144,100 -0.01(-11.38%)
Apr 05, 2018 0.0650 0.0680 0.0607 0.0650 82,000 +0.01(+16.28%)
Apr 04, 2018 0.0543 0.0573 0.0543 0.0559 64,846 -0.01(-8.96%)
Apr 03, 2018 0.0603 0.0663 0.0552 0.0614 26,500 -0.00(-2.69%)
Apr 02, 2018 0.0570 0.0700 0.0524 0.0631 282,749 -0.01(-9.73%)
Mar 29, 2018 0.0699 0.0699 0.0699 0 +0.00(+4.33%)
Mar 28, 2018 0.0700 0.0700 0.0600 0.0670 150,000 -0.00(-1.83%)
Mar 27, 2018 0.0675 0.0683 0.0675 0.0683 2,502 +0.00(+1.11%)
Mar 26, 2018 0.0675 0.0675 0.0675 0.0675 4,440 -0.00(-4.93%)
Mar 23, 2018 0.0710 0.0712 0.0675 0.0710 40,733 +0.00(+4.57%)
Mar 22, 2018 0.0703 0.0703 0.0675 0.0679 5,000 -0.00(-3.51%)
Mar 21, 2018 0.0734 0.0734 0.0704 0.0704 12,700 -0.00(-4.78%)
Mar 20, 2018 0.0729 0.0739 0.0609 0.0739 96,910 +0.00(+7.10%)
Mar 19, 2018 0.0703 0.0704 0.0604 0.0690 37,782 +0.01(+20.00%)
Mar 16, 2018 0.0700 0.0700 0.0575 0.0575 17,423 -0.00(-2.71%)
Mar 15, 2018 0.0648 0.0666 0.0570 0.0591 354,374 +0.00(+5.18%)
Mar 13, 2018 0.0562 0.0562 0.0562 0 -0.01(-11.51%)
Mar 12, 2018 0.0650 0.0650 0.0635 0.0635 69,999 -0.00(-2.08%)
Mar 09, 2018 0.0583 0.0700 0.0583 0.0649 39,000 +0.00(+2.94%)
Mar 08, 2018 0.0738 0.0738 0.0630 0.0630 5,900 -0.01(-14.63%)
Mar 07, 2018 0.0724 0.0738 0.0670 0.0738 16,600 +0.01(+19.03%)
Mar 06, 2018 0.0620 0.0620 0.0620 0.0620 1,500 +0.00(+2.16%)
Mar 05, 2018 0.0619 0.0619 0.0607 0.0607 10,709 -0.00(-1.95%)
Mar 02, 2018 0.0619 0.0619 0.0619 0.0619 600 -0.01(-10.94%)
Mar 01, 2018 0.0710 0.0750 0.0695 0.0695 86,865 -0.01(-14.20%)
Feb 28, 2018 0.0793 0.0810 0.0729 0.0810 19,634 +0.01(+13.13%)
Feb 27, 2018 0.0796 0.0797 0.0716 0.0716 26,118 -0.01(-10.50%)
Feb 26, 2018 0.0828 0.0828 0.0710 0.0800 95,339 +0.00(+0.00%)
Feb 23, 2018 0.0789 0.0800 0.0761 0.0800 17,400 +0.01(+12.68%)
Feb 22, 2018 0.0779 0.0787 0.0710 0.0710 59,550 -0.01(-11.25%)
Feb 20, 2018 0.0800 0.0800 0.0800 0 -0.00(-2.08%)
Feb 16, 2018 0.0817 0.0817 0.0817 0 +0.01(+16.55%)
Feb 15, 2018 0.0800 0.0800 0.0701 0.0701 55,500 -0.00(-4.23%)
Feb 14, 2018 0.0800 0.0821 0.0719 0.0732 256,000 -0.01(-8.50%)
Feb 13, 2018 0.0800 0.0800 0.0800 0.0800 8,000 -0.00(-0.50%)
Feb 12, 2018 0.0703 0.0804 0.0684 0.0804 15,716 +0.01(+19.11%)
Feb 09, 2018 0.0677 0.0759 0.0675 0.0675 86,119 -0.01(-15.62%)
Feb 08, 2018 0.0728 0.0800 0.0728 0.0800 34,645 -0.00(-5.77%)
Feb 07, 2018 0.0679 0.0849 0.0679 0.0849 40,840 +0.01(+11.87%)
Feb 06, 2018 0.0750 0.0837 0.0731 0.0759 30,068 -0.00(-1.82%)
Feb 05, 2018 0.0825 0.0833 0.0750 0.0773 132,950 -0.00(-4.33%)
Feb 02, 2018 0.0836 0.0839 0.0756 0.0808 25,000 -0.00(-3.69%)
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.