Skip to main content

Calibre Mining Corp (OP: CXBMF )

1.677 +0.047 (+2.88%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 0.1497 0.1592 0.1497 0.1592 14,232 +0.02(+10.94%)
Apr 27, 2017 0.1450 0.1450 0.1300 0.1435 77,888 -0.00(-1.03%)
Apr 26, 2017 0.1476 0.1498 0.1450 0.1450 28,400 -0.00(-0.41%)
Apr 25, 2017 0.1565 0.1565 0.1456 0.1456 182,782 -0.01(-6.06%)
Apr 24, 2017 0.1550 0.1550 0.1550 0.1550 2,000 -0.01(-8.12%)
Apr 21, 2017 0.1640 0.1687 0.1550 0.1687 97,000 +0.01(+7.73%)
Apr 20, 2017 0.1566 0.1566 0.1566 0.1566 1,500 +0.00(+0.90%)
Apr 19, 2017 0.1600 0.1600 0.1552 0.1552 48,000 -0.01(-6.45%)
Apr 18, 2017 0.1636 0.1691 0.1587 0.1659 63,199 +0.00(+1.16%)
Apr 17, 2017 0.1720 0.1720 0.1640 0.1640 71,768 -0.01(-3.64%)
Apr 13, 2017 0.1714 0.1790 0.1702 0.1702 36,900 -0.01(-3.31%)
Apr 12, 2017 0.1721 0.1819 0.1677 0.1760 71,500 -0.01(-3.29%)
Apr 11, 2017 0.1699 0.1820 0.1676 0.1820 101,880 +0.02(+13.40%)
Apr 10, 2017 0.1609 0.1609 0.1600 0.1605 50,500 -0.01(-3.67%)
Apr 07, 2017 0.1697 0.1736 0.1665 0.1666 57,917 -0.00(-0.54%)
Apr 06, 2017 0.1666 0.1675 0.1620 0.1675 20,500 +0.00(+1.52%)
Apr 05, 2017 0.1736 0.1736 0.1619 0.1650 39,546 -0.01(-5.23%)
Apr 04, 2017 0.1731 0.1758 0.1665 0.1741 8,860 +0.00(+2.41%)
Apr 03, 2017 0.1700 0.1700 0.1624 0.1700 112,210 -0.00(-2.86%)
Mar 31, 2017 0.1820 0.1820 0.1710 0.1750 39,111 -0.00(-0.06%)
Mar 30, 2017 0.1778 0.1780 0.1710 0.1751 35,500 -0.00(-2.18%)
Mar 29, 2017 0.1685 0.1790 0.1631 0.1790 156,997 -0.00(-0.89%)
Mar 28, 2017 0.1850 0.1850 0.1800 0.1806 55,595 -0.00(-0.77%)
Mar 27, 2017 0.1769 0.1820 0.1750 0.1820 104,900 +0.01(+4.12%)
Mar 24, 2017 0.1900 0.1900 0.1741 0.1748 51,860 -0.01(-2.89%)
Mar 23, 2017 0.1800 0.1800 0.1798 0.1800 65,000 -0.00(-0.39%)
Mar 22, 2017 0.1919 0.1919 0.1807 0.1807 22,500 +0.00(+0.39%)
Mar 21, 2017 0.1818 0.1900 0.1800 0.1800 328,914 +0.00(+0.00%)
Mar 20, 2017 0.1796 0.1849 0.1756 0.1800 53,450 -0.01(-2.70%)
Mar 17, 2017 0.1752 0.1850 0.1752 0.1850 71,600 +0.00(+0.00%)
Mar 16, 2017 0.1860 0.1896 0.1755 0.1850 150,500 +0.00(+1.54%)
Mar 15, 2017 0.1749 0.1822 0.1653 0.1822 14,978 +0.01(+5.62%)
Mar 14, 2017 0.1760 0.1760 0.1725 0.1725 122,000 +0.00(+0.52%)
Mar 13, 2017 0.1700 0.1770 0.1651 0.1716 105,575 +0.01(+3.94%)
Mar 10, 2017 0.1579 0.1700 0.1568 0.1651 97,290 +0.01(+5.77%)
Mar 09, 2017 0.1706 0.1765 0.1552 0.1561 268,099 -0.02(-11.41%)
Mar 08, 2017 0.1847 0.1862 0.1700 0.1762 74,649 -0.01(-4.55%)
Mar 07, 2017 0.1846 0.1925 0.1720 0.1846 244,673 +0.00(+1.82%)
Mar 06, 2017 0.2029 0.2029 0.1813 0.1813 81,108 -0.02(-9.76%)
Mar 03, 2017 0.1841 0.2019 0.1841 0.2009 184,950 +0.02(+10.32%)
Mar 02, 2017 0.2000 0.2010 0.1821 0.1821 407,712 -0.03(-14.06%)
Mar 01, 2017 0.2084 0.2119 0.1972 0.2119 190,814 +0.00(+0.95%)
Feb 28, 2017 0.2027 0.2174 0.1989 0.2099 373,711 +0.01(+3.25%)
Feb 27, 2017 0.2150 0.2283 0.2033 0.2033 1,279,072 +0.02(+10.01%)
Feb 24, 2017 0.1900 0.1925 0.1847 0.1848 71,471 -0.01(-2.79%)
Feb 23, 2017 0.1910 0.2016 0.1901 0.1901 70,450 -0.00(-0.99%)
Feb 22, 2017 0.2060 0.2060 0.1920 0.1920 86,050 -0.00(-1.54%)
Feb 21, 2017 0.2095 0.2095 0.1950 0.1950 61,310 -0.00(-0.71%)
Feb 17, 2017 0.1964 0.1964 0.1964 0 -0.00(-2.14%)
Feb 16, 2017 0.1991 0.2130 0.1990 0.2007 115,435 +0.00(+1.88%)
Feb 15, 2017 0.1890 0.2000 0.1889 0.1970 130,350 +0.01(+4.18%)
Feb 14, 2017 0.2044 0.2044 0.1801 0.1891 98,721 -0.01(-6.80%)
Feb 13, 2017 0.2050 0.2136 0.1907 0.2029 280,988 -0.00(-1.02%)
Feb 10, 2017 0.2082 0.2120 0.1851 0.2050 650,724 -0.00(-2.15%)
Feb 09, 2017 0.2300 0.2310 0.2000 0.2095 874,545 -0.01(-4.16%)
Feb 08, 2017 0.2149 0.2284 0.2117 0.2186 846,055 +0.01(+4.10%)
Feb 07, 2017 0.2005 0.2170 0.1934 0.2100 1,846,589 +0.01(+5.05%)
Feb 06, 2017 0.1870 0.1999 0.1850 0.1999 286,857 +0.01(+5.27%)
Feb 03, 2017 0.1800 0.1899 0.1735 0.1899 148,500 +0.01(+2.93%)
Feb 02, 2017 0.1904 0.1948 0.1776 0.1845 254,333 -0.01(-4.70%)
Feb 01, 2017 0.1675 0.1942 0.1542 0.1936 656,875 +0.03(+17.76%)
Jan 31, 2017 0.1650 0.1681 0.1592 0.1644 530,700 +0.00(+1.42%)
Jan 30, 2017 0.1439 0.1700 0.1439 0.1621 763,913 +0.03(+19.45%)
Jan 27, 2017 0.1394 0.1394 0.1357 0.1357 54,441 -0.01(-5.96%)
Jan 26, 2017 0.1372 0.1443 0.1331 0.1443 210,700 -0.01(-6.66%)
Jan 25, 2017 0.1527 0.1546 0.1500 0.1546 36,101 +0.00(+0.13%)
Jan 24, 2017 0.1529 0.1544 0.1500 0.1544 11,499 +0.00(+0.39%)
Jan 23, 2017 0.1400 0.1538 0.1400 0.1538 66,700 +0.01(+9.16%)
Jan 19, 2017 0.1409 0.1409 0.1409 0 -0.01(-6.07%)
Jan 18, 2017 0.1500 0.1500 0.1500 0.1500 26,500 -0.01(-3.66%)
Jan 17, 2017 0.1544 0.1557 0.1462 0.1557 50,430 +0.01(+6.35%)
Jan 13, 2017 0.1464 0.1464 0.1464 0 -0.00(-0.07%)
Jan 12, 2017 0.1500 0.1505 0.1376 0.1465 35,952 +0.02(+11.58%)
Jan 11, 2017 0.1313 0.1313 0.1313 0.1313 1,836 +0.01(+6.83%)
Jan 09, 2017 0.1229 0.1229 0.1229 0 -0.00(-2.92%)
Jan 05, 2017 0.1266 0.1266 0.1266 0 +0.01(+7.11%)
Jan 04, 2017 0.1067 0.1211 0.1067 0.1182 37,800 +0.02(+15.43%)
Dec 30, 2016 0.1024 0.1024 0.1024 0 -0.00(-0.68%)
Dec 29, 2016 0.0946 0.1076 0.0942 0.1031 58,000 +0.00(+3.00%)
Dec 28, 2016 0.0910 0.1006 0.0910 0.1001 22,669 -0.00(-4.19%)
Dec 27, 2016 0.0880 0.1045 0.0880 0.1045 40,999 +0.00(+2.43%)
Dec 22, 2016 0.1020 0.1020 0.1020 0 +0.00(+3.03%)
Dec 21, 2016 0.0836 0.0990 0.0830 0.0990 82,693 +0.01(+12.37%)
Dec 20, 2016 0.0868 0.0983 0.0868 0.0881 28,079 +0.00(+4.88%)
Dec 19, 2016 0.0848 0.0943 0.0840 0.0840 114,000 +0.00(+1.08%)
Dec 16, 2016 0.0886 0.0886 0.0800 0.0831 28,600 -0.00(-4.81%)
Dec 15, 2016 0.0955 0.0960 0.0802 0.0873 33,499 -0.01(-13.56%)
Dec 14, 2016 0.1010 0.1024 0.1010 0.1010 35,500 +0.00(+3.70%)
Dec 13, 2016 0.0880 0.0974 0.0876 0.0974 29,000 -0.00(-0.41%)
Dec 08, 2016 0.0978 0.0978 0.0978 0 +0.01(+8.91%)
Dec 05, 2016 0.0898 0.0898 0.0898 0 +0.00(+2.28%)
Dec 02, 2016 0.0878 0.0878 0.0878 0.0878 1,000 +0.01(+9.07%)
Dec 01, 2016 0.0764 0.0805 0.0764 0.0805 7,000 -0.01(-7.26%)
Nov 30, 2016 0.0868 0.0868 0.0868 0.0868 2,000 +0.01(+8.36%)
Nov 29, 2016 0.0834 0.0920 0.0800 0.0801 427,850 -0.00(-5.32%)
Nov 28, 2016 0.0810 0.0846 0.0790 0.0846 28,000 +0.00(+1.93%)
Nov 23, 2016 0.0830 0.0830 0.0830 0 -0.00(-2.94%)
Nov 22, 2016 0.0807 0.0903 0.0807 0.0855 26,000 +0.00(+2.91%)
Nov 21, 2016 0.0831 0.0831 0.0831 0.0831 2,000 +0.00(+3.87%)
Nov 18, 2016 0.0800 0.0800 0.0728 0.0800 50,000 -0.01(-5.88%)
Nov 17, 2016 0.0741 0.0850 0.0741 0.0850 27,900 +0.00(+0.00%)
Nov 16, 2016 0.0942 0.0980 0.0828 0.0850 23,997 -0.01(-5.76%)
Nov 15, 2016 0.0902 0.0902 0.0902 0.0902 1,800 -0.00(-0.33%)
Nov 14, 2016 0.0952 0.0952 0.0905 0.0905 12,500 +0.00(+0.56%)
Nov 11, 2016 0.1020 0.1020 0.0900 0.0900 46,000 +0.00(+2.74%)
Nov 10, 2016 0.1034 0.1034 0.0876 0.0876 24,000 -0.01(-8.46%)
Nov 09, 2016 0.1094 0.1094 0.0957 0.0957 11,454 -0.01(-7.45%)
Nov 08, 2016 0.1040 0.1050 0.1033 0.1034 30,000 -0.00(-0.10%)
Nov 07, 2016 0.0996 0.1104 0.0950 0.1035 190,900 -0.00(-1.99%)
Nov 04, 2016 0.1055 0.1097 0.1055 0.1056 55,000 -0.00(-1.86%)
Nov 03, 2016 0.0992 0.1077 0.0992 0.1076 10,300 +0.00(+1.22%)
Nov 02, 2016 0.0990 0.1063 0.0990 0.1063 11,000 -0.00(-0.37%)
Nov 01, 2016 0.0954 0.1067 0.0954 0.1067 45,000 -0.00(-3.00%)
Oct 28, 2016 0.1100 0.1100 0.1100 0 +0.01(+9.89%)
Oct 27, 2016 0.1065 0.1065 0.1001 0.1001 6,800 -0.01(-5.57%)
Oct 26, 2016 0.0990 0.1060 0.0950 0.1060 2,328 -0.00(-1.94%)
Oct 25, 2016 0.1020 0.1100 0.0971 0.1081 120,000 +0.00(+1.69%)
Oct 24, 2016 0.1050 0.1063 0.0982 0.1063 26,000 -0.00(-0.65%)
Oct 21, 2016 0.1070 0.1070 0.1070 0.1070 52,500 -0.00(-0.83%)
Oct 20, 2016 0.1091 0.1091 0.1079 0.1079 35,000 -0.01(-4.93%)
Oct 19, 2016 0.1135 0.1135 0.1135 0.1135 2,500 +0.00(+3.09%)
Oct 18, 2016 0.1162 0.1200 0.1101 0.1101 25,890 -0.00(-3.42%)
Oct 17, 2016 0.1150 0.1150 0.1140 0.1140 28,500 -0.01(-8.21%)
Oct 14, 2016 0.1242 0.1242 0.1242 0.1242 2,500 +0.00(+1.06%)
Oct 13, 2016 0.1075 0.1240 0.1075 0.1229 21,106 +0.00(+3.54%)
Oct 12, 2016 0.1150 0.1187 0.1150 0.1187 6,999 -0.00(-1.08%)
Oct 11, 2016 0.1100 0.1222 0.1100 0.1200 51,400 +0.00(+4.35%)
Oct 10, 2016 0.1172 0.1280 0.1118 0.1150 31,000 -0.00(-3.20%)
Oct 07, 2016 0.1147 0.1199 0.1127 0.1188 127,500 +0.01(+8.00%)
Oct 06, 2016 0.1101 0.1169 0.1085 0.1100 143,500 +0.00(+1.66%)
Oct 05, 2016 0.1199 0.1200 0.1082 0.1082 6,141 -0.01(-9.76%)
Oct 04, 2016 0.1198 0.1199 0.1167 0.1199 13,250 -0.01(-6.18%)
Oct 03, 2016 0.1235 0.1309 0.1235 0.1278 72,000 -0.01(-8.91%)
Sep 30, 2016 0.1403 0.1403 0.1403 0.1403 800 +0.01(+4.00%)
Sep 29, 2016 0.1230 0.1349 0.1230 0.1349 112,400 +0.01(+8.62%)
Sep 28, 2016 0.1220 0.1242 0.1140 0.1242 88,200 +0.00(+0.08%)
Sep 27, 2016 0.1390 0.1390 0.1240 0.1241 30,240 -0.01(-4.98%)
Sep 26, 2016 0.1280 0.1306 0.1193 0.1306 88,000 +0.01(+5.75%)
Sep 23, 2016 0.1210 0.1235 0.1198 0.1235 54,298 +0.01(+5.11%)
Sep 22, 2016 0.1300 0.1300 0.1171 0.1175 95,082 -0.01(-5.39%)
Sep 21, 2016 0.1110 0.1262 0.1035 0.1242 22,120 +0.03(+25.45%)
Sep 19, 2016 0.0990 0.0990 0.0990 0 -0.01(-7.99%)
Sep 16, 2016 0.1060 0.1076 0.1060 0.1076 60,000 +0.01(+7.49%)
Sep 15, 2016 0.1080 0.1157 0.1001 0.1001 103,500 -0.01(-7.31%)
Sep 14, 2016 0.1080 0.1080 0.1080 0.1080 5,000 +0.00(+3.85%)
Sep 13, 2016 0.1101 0.1119 0.1040 0.1040 8,260 -0.00(-1.05%)
Sep 12, 2016 0.1095 0.1095 0.1015 0.1051 152,148 -0.00(-4.02%)
Sep 09, 2016 0.1189 0.1200 0.1095 0.1095 6,370 -0.01(-10.20%)
Sep 07, 2016 0.1219 0.1219 0.1219 0 -0.00(-3.07%)
Sep 06, 2016 0.1060 0.1258 0.1020 0.1258 55,700 +0.02(+17.90%)
Sep 02, 2016 0.1067 0.1067 0.1067 0 +0.00(+0.85%)
Sep 01, 2016 0.1058 0.1058 0.1058 0.1058 42,000 -0.00(-1.29%)
Aug 31, 2016 0.1090 0.1122 0.1047 0.1072 23,464 -0.01(-6.64%)
Aug 30, 2016 0.1130 0.1148 0.1130 0.1148 23,500 +0.01(+6.30%)
Aug 29, 2016 0.1171 0.1171 0.1074 0.1080 42,900 -0.00(-1.82%)
Aug 26, 2016 0.1133 0.1139 0.1100 0.1100 80,000 +0.00(+0.00%)
Aug 25, 2016 0.1100 0.1100 0.1100 0.1100 46,000 -0.01(-4.35%)
Aug 24, 2016 0.1210 0.1285 0.1071 0.1150 81,856 -0.01(-8.59%)
Aug 23, 2016 0.1250 0.1258 0.1196 0.1258 22,901 -0.00(-0.55%)
Aug 22, 2016 0.1260 0.1267 0.1250 0.1265 155,150 -0.01(-5.46%)
Aug 19, 2016 0.1300 0.1338 0.1300 0.1338 22,700 +0.00(+1.36%)
Aug 18, 2016 0.1304 0.1336 0.1304 0.1320 14,000 -0.00(-2.22%)
Aug 16, 2016 0.1350 0.1350 0.1350 0 +0.01(+4.57%)
Aug 15, 2016 0.1250 0.1329 0.1250 0.1291 77,000 -0.00(-3.08%)
Aug 12, 2016 0.1230 0.1372 0.1230 0.1332 85,000 +0.00(+0.15%)
Aug 11, 2016 0.1295 0.1330 0.1286 0.1330 121,000 +0.00(+2.31%)
Aug 10, 2016 0.1410 0.1410 0.1300 0.1300 65,000 -0.00(-1.89%)
Aug 09, 2016 0.1388 0.1388 0.1295 0.1325 67,500 +0.00(+0.84%)
Aug 08, 2016 0.1339 0.1339 0.1314 0.1314 10,500 +0.00(+0.84%)
Aug 05, 2016 0.1303 0.1400 0.1303 0.1303 22,499 -0.01(-6.86%)
Aug 04, 2016 0.1481 0.1481 0.1395 0.1399 6,500 -0.01(-6.86%)
Aug 03, 2016 0.1485 0.1530 0.1485 0.1502 35,500 +0.01(+5.63%)
Aug 02, 2016 0.1514 0.1535 0.1394 0.1422 113,000 -0.01(-5.20%)
Aug 01, 2016 0.1543 0.1543 0.1500 0.1500 23,851 +0.00(+0.00%)
Jul 29, 2016 0.1500 0.1525 0.1434 0.1500 78,750 +0.00(+2.04%)
Jul 28, 2016 0.1470 0.1499 0.1385 0.1470 62,500 +0.01(+7.77%)
Jul 27, 2016 0.1374 0.1427 0.1364 0.1364 38,920 -0.00(-1.45%)
Jul 26, 2016 0.1458 0.1500 0.1381 0.1384 32,400 +0.00(+0.73%)
Jul 25, 2016 0.1410 0.1507 0.1374 0.1374 108,500 -0.01(-3.92%)
Jul 22, 2016 0.1430 0.1430 0.1430 0.1430 20,000 -0.01(-3.57%)
Jul 21, 2016 0.1347 0.1483 0.1316 0.1483 71,250 +0.02(+16.41%)
Jul 20, 2016 0.1432 0.1552 0.1274 0.1274 292,048 -0.03(-21.55%)
Jul 19, 2016 0.1433 0.1624 0.1433 0.1624 31,800 -0.00(-0.67%)
Jul 18, 2016 0.1679 0.1679 0.1635 0.1635 38,500 -0.00(-0.49%)
Jul 15, 2016 0.1522 0.1643 0.1522 0.1643 26,149 +0.00(+2.69%)
Jul 14, 2016 0.1417 0.1610 0.1407 0.1600 269,518 +0.02(+11.89%)
Jul 13, 2016 0.1600 0.1668 0.1430 0.1430 276,300 -0.02(-10.57%)
Jul 12, 2016 0.1540 0.1668 0.1500 0.1599 475,620 +0.00(+1.27%)
Jul 11, 2016 0.1790 0.1889 0.1579 0.1579 667,386 -0.02(-11.79%)
Jul 08, 2016 0.1550 0.1813 0.1425 0.1790 455,726 +0.01(+8.75%)
Jul 07, 2016 0.1969 0.2050 0.1500 0.1646 1,464,943 +0.04(+36.03%)
Jul 05, 2016 0.1260 0.1260 0.1121 0.1210 62,500 -0.00(-2.42%)
Jul 01, 2016 0.1240 0.1240 0.1240 0 +0.01(+12.73%)
Jun 30, 2016 0.1169 0.1169 0.1100 0.1100 18,500 -0.00(-3.51%)
Jun 28, 2016 0.1140 0.1140 0.1140 0 +0.00(+1.06%)
Jun 27, 2016 0.1090 0.1128 0.1090 0.1128 8,000 -0.00(-3.51%)
Jun 24, 2016 0.1220 0.1220 0.1031 0.1169 32,300 +0.00(+0.52%)
Jun 22, 2016 0.1163 0.1163 0.1163 0 +0.00(+3.47%)
Jun 21, 2016 0.1000 0.1124 0.1000 0.1124 9,000 +0.00(+1.26%)
Jun 20, 2016 0.1110 0.1110 0.1110 0.1110 4,500 -0.01(-6.49%)
Jun 16, 2016 0.1187 0.1187 0.1187 0 +0.00(+2.33%)
Jun 15, 2016 0.1063 0.1160 0.1063 0.1160 39,400 +0.01(+5.45%)
Jun 10, 2016 0.1100 0.1100 0.1100 0 -0.00(-2.05%)
Jun 08, 2016 0.1123 0.1123 0.1123 0 +0.00(+1.17%)
Jun 06, 2016 0.1110 0.1110 0.1110 0 +0.01(+8.40%)
Jun 03, 2016 0.1024 0.1024 0.1024 0.1024 1,500 +0.00(+1.49%)
Jun 02, 2016 0.1009 0.1009 0.1009 0.1009 5,000 +0.01(+11.86%)
May 27, 2016 0.0902 0.0902 0.0902 0 -0.00(-5.05%)
May 25, 2016 0.0950 0.0950 0.0950 0 -0.00(-3.26%)
May 24, 2016 0.0993 0.0993 0.0869 0.0982 122,000 +0.01(+10.34%)
May 23, 2016 0.0900 0.0900 0.0890 0.0890 39,000 -0.02(-15.96%)
May 20, 2016 0.1059 0.1059 0.1059 0.1059 1,500 -0.01(-6.61%)
May 18, 2016 0.1134 0.1134 0.1134 0 +0.00(+1.89%)
May 12, 2016 0.1113 0.1113 0.1113 0 +0.01(+8.27%)
May 11, 2016 0.1106 0.1121 0.1028 0.1028 24,500 +0.01(+9.36%)
May 10, 2016 0.0940 0.0940 0.0940 0.0940 2,000 -0.01(-8.83%)
May 09, 2016 0.1030 0.1031 0.1030 0.1031 4,400 -0.01(-10.50%)
May 06, 2016 0.1152 0.1152 0.1152 0.1152 1,000 +0.00(+2.67%)
May 05, 2016 0.0990 0.1122 0.0990 0.1122 22,500 +0.01(+8.93%)
May 04, 2016 0.1030 0.1030 0.1030 0.1030 14,000 -0.01(-12.27%)
May 03, 2016 0.1174 0.1174 0.1174 0.1174 1,000 -0.00(-3.45%)
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.