Dark

CRBK
CAREBOOK TECHNOLOGIES INC
stock CVE

Inactive

Jul 31, 2024

0.0600CAD-25.000%(-0.0200)9,453

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-31	0.0550	0.0600	0.0550	0.0600	-25.000%	9,453	0.000%
2024-07-09	0.0800	0.0800	0.0800	0.0800	+23.077%	7,000	-25.000%
2024-06-24	0.0650	0.0650	0.0650	0.0650	+18.182%	5,133	-7.692%
2024-06-12	0.0550	0.0550	0.0550	0.0550	0.000%	4,000	+9.091%
2024-06-05	0.0550	0.0550	0.0550	0.0550	-15.385%	3,000	+9.091%
2024-06-03	0.0650	0.0650	0.0650	0.0650	+8.333%	3,000	-7.692%
2024-05-29	0.0650	0.0650	0.0600	0.0600	+9.091%	15,000	0.000%
2024-05-27	0.0550	0.0550	0.0550	0.0550	-21.429%	1,000	+9.091%
2024-05-15	0.0600	0.0700	0.0600	0.0700	+27.273%	12,000	-14.286%
2024-05-14	0.0550	0.0550	0.0550	0.0550	0.000%	3,000	+9.091%
2024-05-07	0.0600	0.0600	0.0550	0.0550	-8.333%	26,444	+9.091%
2024-05-01	0.0600	0.0600	0.0600	0.0600	0.000%	4,000	0.000%
2024-04-25	0.0600	0.0600	0.0600	0.0600	-14.286%	15,000	0.000%
2024-04-18	0.0700	0.0700	0.0700	0.0700	-12.500%	1,015	-14.286%
2024-04-11	0.0800	0.0800	0.0800	0.0800	0.000%	94,000	-25.000%
2024-04-08	0.0800	0.0800	0.0800	0.0800	+33.333%	5,000	-25.000%
2024-04-01	0.0600	0.0600	0.0600	0.0600	-25.000%	1,000	0.000%
2024-03-28	0.0600	0.0800	0.0600	0.0800	+23.077%	12,500	-25.000%
2024-03-06	0.0650	0.0650	0.0650	0.0650	+8.333%	2,576	-7.692%
2024-03-04	0.0600	0.0600	0.0600	0.0600	-14.286%	4,219	0.000%
2024-02-27	0.0700	0.0700	0.0700	0.0700	+16.667%	3,750	-14.286%
2024-02-23	0.0600	0.0600	0.0600	0.0600	-14.286%	1,000	0.000%
2024-02-07	0.0700	0.0700	0.0700	0.0700	+16.667%	1,000	-14.286%
2024-02-06	0.0600	0.0600	0.0600	0.0600	-14.286%	1,138	0.000%
2024-02-05	0.0700	0.0700	0.0700	0.0700	+16.667%	8,000	-14.286%
2024-02-01	0.0600	0.0600	0.0600	0.0600	+20.000%	10,000	0.000%
2024-01-31	0.0500	0.0500	0.0500	0.0500	-16.667%	1,000	+20.000%
2024-01-19	0.0600	0.0600	0.0600	0.0600	-14.286%	11,000	0.000%
2024-01-17	0.0700	0.0750	0.0700	0.0700	-12.500%	73,000	-14.286%
2024-01-04	0.0800	0.0800	0.0800	0.0800	0.000%	7,000	-25.000%
2023-12-27	0.0700	0.0800	0.0700	0.0800	0.000%	6,792	-25.000%
2023-12-22	0.0700	0.0800	0.0700	0.0800	0.000%	8,000	-25.000%
2023-12-19	0.0800	0.0800	0.0800	0.0800	0.000%	22,653	-25.000%
2023-12-15	0.0800	0.0800	0.0800	0.0800	0.000%	10,000	-25.000%
2023-12-04	0.0800	0.0800	0.0800	0.0800	-5.882%	5,000	-25.000%
2023-11-24	0.0800	0.0850	0.0800	0.0850	+21.429%	56,000	-29.412%
2023-11-20	0.0700	0.0700	0.0700	0.0700	-6.667%	2,000	-14.286%
2023-11-10	0.0750	0.0750	0.0750	0.0750	+15.385%	8,000	-20.000%
2023-11-02	0.0650	0.0650	0.0650	0.0650	+8.333%	5,000	-7.692%
2023-10-26	0.0600	0.0600	0.0600	0.0600	0.000%	5,000	0.000%
2023-10-23	0.0750	0.0750	0.0600	0.0600	0.000%	15,000	0.000%
2023-09-29	0.0600	0.0600	0.0600	0.0600	0.000%	6,000	0.000%
2023-09-27	0.0700	0.0700	0.0600	0.0600	-14.286%	46,241	0.000%
2023-09-21	0.0700	0.0700	0.0700	0.0700	-6.667%	6,000	-14.286%
2023-09-20	0.0750	0.0750	0.0750	0.0750	-6.250%	15,000	-20.000%
2023-09-19	0.0800	0.0800	0.0800	0.0800	-5.882%	12,000	-25.000%
2023-09-14	0.0800	0.0850	0.0800	0.0850	+21.429%	117,000	-29.412%
2023-09-12	0.0750	0.0750	0.0700	0.0700	-12.500%	26,000	-14.286%
2023-09-01	0.0800	0.0800	0.0800	0.0800	0.000%	5,000	-25.000%
2023-08-31	0.0800	0.0800	0.0800	0.0800	+23.077%	20,000	-25.000%
2023-08-30	0.0800	0.0800	0.0650	0.0650	-18.750%	54,000	-7.692%
2023-08-29	0.0800	0.0800	0.0800	0.0800	0.000%	21,000	-25.000%
2023-08-28	0.0750	0.0800	0.0750	0.0800	+14.286%	15,400	-25.000%
2023-08-24	0.0700	0.0700	0.0700	0.0700	0.000%	11,317	-14.286%
2023-08-04	0.0700	0.0700	0.0700	0.0700	0.000%	4,000	-14.286%
2023-08-01	0.0700	0.0700	0.0700	0.0700	0.000%	1,274	-14.286%
2023-07-31	0.0700	0.0700	0.0700	0.0700	-6.667%	9,000	-14.286%
2023-07-27	0.0750	0.0750	0.0750	0.0750	+15.385%	4,000	-20.000%
2023-07-12	0.0700	0.0700	0.0650	0.0650	-7.143%	78,000	-7.692%
2023-07-04	0.0700	0.0700	0.0700	0.0700	+7.692%	1,000	-14.286%
2023-06-22	0.0650	0.0650	0.0650	0.0650	-18.750%	7,000	-7.692%
2023-06-19	0.0800	0.0800	0.0800	0.0800	0.000%	1,000	-25.000%
2023-06-09	0.0750	0.0800	0.0750	0.0800	+33.333%	23,000	-25.000%
2023-06-07	0.0750	0.0750	0.0600	0.0600	-25.000%	3,000	0.000%
2023-05-24	0.0850	0.0850	0.0800	0.0800	-5.882%	7,000	-25.000%
2023-05-12	0.0850	0.0850	0.0850	0.0850	-5.556%	1,000	-29.412%
2023-05-11	0.0900	0.0900	0.0900	0.0900	+12.500%	1,000	-33.333%
2023-05-08	0.0800	0.0800	0.0800	0.0800	-11.111%	3,216	-25.000%
2023-05-05	0.0850	0.0900	0.0850	0.0900	+5.882%	20,002	-33.333%
2023-05-03	0.0850	0.0850	0.0850	0.0850	0.000%	2,000	-29.412%
2023-04-25	0.0900	0.0900	0.0850	0.0850	-10.526%	3,000	-29.412%
2023-04-13	0.0950	0.0950	0.0950	0.0950	0.000%	19,000	-36.842%
2023-03-29	0.1000	0.1000	0.0950	0.0950	+5.556%	2,000	-36.842%
2023-03-14	0.0900	0.1000	0.0900	0.0900	+12.500%	19,500	-33.333%
2023-03-10	0.0800	0.0800	0.0800	0.0800	+6.667%	1,000	-25.000%
2023-03-08	0.0750	0.0750	0.0750	0.0750	0.000%	1,000	-20.000%
2023-03-02	0.0700	0.0750	0.0700	0.0750	+7.143%	10,000	-20.000%
2023-02-28	0.0700	0.0700	0.0700	0.0700	+7.692%	1,000	-14.286%
2023-02-27	0.0750	0.0750	0.0650	0.0650	-7.143%	5,000	-7.692%
2023-02-24	0.0750	0.0750	0.0700	0.0700	-6.667%	24,000	-14.286%
2023-02-21	0.0750	0.0750	0.0750	0.0750	0.000%	3,700	-20.000%
2023-02-01	0.0750	0.0750	0.0750	0.0750	+15.385%	21,000	-20.000%
2023-01-31	0.0700	0.0700	0.0650	0.0650	+8.333%	7,000	-7.692%
2023-01-26	0.0750	0.0750	0.0600	0.0600	-20.000%	4,000	0.000%
2023-01-20	0.0750	0.0750	0.0750	0.0750	-6.250%	2,000	-20.000%
2023-01-18	0.0800	0.0800	0.0800	0.0800	0.000%	1,000	-25.000%
2023-01-10	0.0800	0.0800	0.0800	0.0800	0.000%	4,000	-25.000%
2023-01-09	0.0800	0.0800	0.0800	0.0800	+6.667%	1,000	-25.000%
2022-12-30	0.0750	0.0750	0.0750	0.0750	+25.000%	5,000	-20.000%
2022-12-29	0.0600	0.0600	0.0600	0.0600	-25.000%	71,500	0.000%
2022-12-28	0.0850	0.0850	0.0800	0.0800	-5.882%	21,545	-25.000%
2022-12-23	0.0850	0.0850	0.0850	0.0850	0.000%	6,000	-29.412%
2022-12-22	0.0850	0.0850	0.0850	0.0850	+6.250%	193,194	-29.412%
2022-12-21	0.0800	0.0800	0.0800	0.0800	-5.882%	134,000	-25.000%
2022-12-19	0.0950	0.0950	0.0850	0.0850	-10.526%	4,119	-29.412%
2022-12-15	0.0950	0.0950	0.0950	0.0950	+5.556%	157,694	-36.842%
2022-12-13	0.0900	0.0900	0.0850	0.0900	+5.882%	3,000	-33.333%
2022-12-07	0.0850	0.0850	0.0850	0.0850	-5.556%	15,000	-29.412%
2022-12-05	0.0900	0.0900	0.0900	0.0900	0.000%	20,000	-33.333%
2022-12-02	0.0900	0.0900	0.0900	0.0900	-10.000%	3,500	-33.333%
2022-12-01	0.1000	0.1000	0.1000	0.1000	0.000%	27,500	-40.000%
2022-11-30	0.1000	0.1000	0.1000	0.1000	0.000%	3,256	-40.000%
2022-11-28	0.1000	0.1000	0.1000	0.1000	0.000%	500	-40.000%
2022-11-25	0.1000	0.1000	0.1000	0.1000	-4.762%	29,500	-40.000%
2022-11-24	0.1050	0.1050	0.1050	0.1050	0.000%	2,000	-42.857%
2022-11-22	0.1000	0.1050	0.1000	0.1050	-8.696%	10,520	-42.857%
2022-11-21	0.1000	0.1150	0.0900	0.1150	+27.778%	4,758	-47.826%
2022-11-11	0.1000	0.1000	0.0900	0.0900	-14.286%	79,000	-33.333%
2022-11-09	0.1050	0.1050	0.1050	0.1050	+5.000%	3,000	-42.857%
2022-11-07	0.1000	0.1000	0.1000	0.1000	-13.043%	11,375	-40.000%
2022-10-28	0.1150	0.1150	0.1150	0.1150	0.000%	2,275	-47.826%
2022-10-26	0.1200	0.1200	0.1150	0.1150	-4.167%	15,500	-47.826%
2022-10-19	0.1200	0.1200	0.1200	0.1200	0.000%	850	-50.000%
2022-10-18	0.1200	0.1200	0.1200	0.1200	-7.692%	500	-50.000%
2022-10-17	0.1300	0.1300	0.1300	0.1300	0.000%	1,100	-53.846%
2022-10-13	0.1300	0.1300	0.1300	0.1300	+4.000%	600	-53.846%
2022-10-07	0.1300	0.1300	0.1250	0.1250	-3.846%	8,000	-52.000%
2022-10-06	0.1400	0.1400	0.1300	0.1300	-13.333%	5,500	-53.846%
2022-10-05	0.1700	0.1700	0.1500	0.1500	-14.286%	3,000	-60.000%
2022-10-04	0.1750	0.1750	0.1750	0.1750	0.000%	526	-65.714%
2022-09-26	0.1750	0.1750	0.1750	0.1750	-5.405%	12,000	-65.714%
2022-09-14	0.1850	0.1850	0.1850	0.1850	+5.714%	5,000	-67.568%
2022-09-13	0.1850	0.1850	0.1750	0.1750	-5.405%	37,000	-65.714%
2022-09-01	0.1850	0.1850	0.1850	0.1850	+2.778%	5,648	-67.568%
2022-08-30	0.1800	0.1800	0.1800	0.1800	-2.703%	5,500	-66.667%
2022-08-29	0.1850	0.1850	0.1850	0.1850	+8.824%	2,000	-67.568%
2022-08-25	0.1750	0.1750	0.1700	0.1700	-5.556%	15,500	-64.706%
2022-08-24	0.1800	0.1800	0.1800	0.1800	+2.857%	2,500	-66.667%
2022-08-18	0.1750	0.1750	0.1750	0.1750	0.000%	1,000	-65.714%
2022-08-16	0.1750	0.1750	0.1750	0.1750	0.000%	2,854	-65.714%
2022-08-10	0.1750	0.1750	0.1750	0.1750	0.000%	1,000	-65.714%
2022-08-09	0.1750	0.1750	0.1750	0.1750	-2.778%	1,000	-65.714%
2022-08-08	0.1800	0.1800	0.1800	0.1800	+2.857%	2,500	-66.667%
2022-08-03	0.1900	0.1900	0.1750	0.1750	-7.895%	15,100	-65.714%
2022-08-02	0.1900	0.1900	0.1900	0.1900	0.000%	1,000	-68.421%
2022-07-29	0.1950	0.1950	0.1900	0.1900	-5.000%	3,500	-68.421%
2022-07-25	0.2000	0.2000	0.2000	0.2000	0.000%	1,600	-70.000%
2022-07-22	0.2000	0.2000	0.2000	0.2000	0.000%	600	-70.000%
2022-07-21	0.2000	0.2000	0.2000	0.2000	0.000%	1,500	-70.000%
2022-07-20	0.1950	0.2000	0.1950	0.2000	+2.564%	7,580	-70.000%
2022-07-19	0.1950	0.1950	0.1950	0.1950	0.000%	1,000	-69.231%
2022-07-13	0.1900	0.1950	0.1900	0.1950	0.000%	3,000	-69.231%
2022-07-11	0.1950	0.1950	0.1950	0.1950	+2.632%	500	-69.231%
2022-07-08	0.1900	0.1900	0.1900	0.1900	+2.703%	1,000	-68.421%
2022-07-06	0.1850	0.1850	0.1850	0.1850	+2.778%	2,500	-67.568%
2022-07-05	0.1700	0.1800	0.1700	0.1800	+9.091%	1,894	-66.667%
2022-07-04	0.1900	0.1900	0.1650	0.1650	-13.158%	50,000	-63.636%
2022-06-27	0.1900	0.1900	0.1900	0.1900	+2.703%	1,500	-68.421%
2022-06-24	0.1900	0.1900	0.1800	0.1850	-2.632%	19,000	-67.568%
2022-06-22	0.1950	0.1950	0.1900	0.1900	0.000%	10,749	-68.421%
2022-06-21	0.1900	0.1900	0.1900	0.1900	0.000%	9,500	-68.421%
2022-06-20	0.1800	0.1900	0.1800	0.1900	+8.571%	62,000	-68.421%
2022-06-17	0.1800	0.1800	0.1700	0.1750	-12.500%	35,992	-65.714%
2022-06-15	0.1500	0.2000	0.1500	0.2000	+42.857%	23,500	-70.000%
2022-06-07	0.1450	0.1450	0.1400	0.1400	-6.667%	10,000	-57.143%
2022-06-06	0.1500	0.1500	0.1500	0.1500	-3.226%	5,500	-60.000%
2022-06-03	0.1500	0.1550	0.1500	0.1550	0.000%	11,997	-61.290%
2022-06-02	0.1600	0.1600	0.1550	0.1550	+3.333%	4,500	-61.290%
2022-06-01	0.1450	0.1550	0.1450	0.1500	+7.143%	22,222	-60.000%
2022-05-31	0.1400	0.1450	0.1400	0.1400	+7.692%	8,500	-57.143%
2022-05-30	0.1300	0.1300	0.1300	0.1300	0.000%	4,000	-53.846%
2022-05-26	0.1200	0.1300	0.1150	0.1300	+8.333%	4,217	-53.846%
2022-05-25	0.1200	0.1200	0.1200	0.1200	0.000%	2,500	-50.000%
2022-05-24	0.1200	0.1200	0.1200	0.1200	-7.692%	4,153	-50.000%
2022-05-16	0.1400	0.1400	0.1300	0.1300	-7.143%	21,400	-53.846%
2022-05-13	0.1400	0.1400	0.1400	0.1400	-3.448%	2,094	-57.143%
2022-05-12	0.1450	0.1450	0.1450	0.1450	0.000%	10,000	-58.621%
2022-05-10	0.1500	0.1500	0.1450	0.1450	-3.333%	18,000	-58.621%
2022-05-04	0.1550	0.1550	0.1500	0.1500	-6.250%	4,000	-60.000%
2022-05-03	0.1600	0.1600	0.1600	0.1600	-3.030%	1,000	-62.500%
2022-05-02	0.1600	0.1650	0.1500	0.1650	+6.452%	5,480	-63.636%
2022-04-29	0.1700	0.1800	0.1550	0.1550	-11.429%	3,030	-61.290%
2022-04-26	0.1700	0.1750	0.1700	0.1750	+16.667%	6,039	-65.714%
2022-04-25	0.1500	0.1500	0.1500	0.1500	0.000%	1,276	-60.000%
2022-04-22	0.1600	0.1600	0.1500	0.1500	-6.250%	6,500	-60.000%
2022-04-21	0.1700	0.1700	0.1550	0.1600	-8.571%	11,950	-62.500%
2022-04-19	0.1700	0.1750	0.1700	0.1750	+16.667%	1,545	-65.714%
2022-04-18	0.1800	0.1800	0.1500	0.1500	-6.250%	25,977	-60.000%
2022-04-14	0.1600	0.1600	0.1600	0.1600	+3.226%	1,000	-62.500%
2022-04-13	0.1550	0.1550	0.1550	0.1550	+3.333%	1,000	-61.290%
2022-04-12	0.1800	0.1800	0.1500	0.1500	-16.667%	21,600	-60.000%
2022-04-11	0.1700	0.1800	0.1700	0.1800	+12.500%	30,928	-66.667%
2022-04-06	0.1700	0.1700	0.1600	0.1600	0.000%	5,150	-62.500%
2022-04-05	0.1950	0.1950	0.1600	0.1600	-20.000%	42,927	-62.500%
2022-04-04	0.2000	0.2000	0.2000	0.2000	0.000%	3,085	-70.000%
2022-04-01	0.2000	0.2000	0.2000	0.2000	0.000%	3,000	-70.000%
2022-03-31	0.2000	0.2000	0.2000	0.2000	0.000%	2,000	-70.000%
2022-03-30	0.2000	0.2000	0.2000	0.2000	0.000%	2,000	-70.000%
2022-03-29	0.1850	0.2100	0.1850	0.2000	+11.111%	34,000	-70.000%
2022-03-28	0.1800	0.1800	0.1800	0.1800	+5.882%	28,000	-66.667%
2022-03-24	0.1800	0.1800	0.1700	0.1700	-5.556%	4,032	-64.706%
2022-03-23	0.1800	0.1800	0.1800	0.1800	0.000%	1,500	-66.667%
2022-03-22	0.1800	0.1800	0.1800	0.1800	+2.857%	1,890	-66.667%
2022-03-18	0.1800	0.1800	0.1750	0.1750	0.000%	3,027	-65.714%
2022-03-17	0.1600	0.1750	0.1500	0.1750	+9.375%	31,581	-65.714%
2022-03-16	0.1800	0.1800	0.1600	0.1600	-5.882%	25,018	-62.500%
2022-03-15	0.1800	0.1800	0.1600	0.1700	-5.556%	18,025	-64.706%
2022-03-14	0.2000	0.2000	0.1800	0.1800	-10.000%	17,824	-66.667%
2022-03-10	0.2200	0.2200	0.2000	0.2000	-9.091%	15,967	-70.000%
2022-03-07	0.2200	0.2200	0.2100	0.2200	-8.333%	5,105	-72.727%
2022-03-04	0.2400	0.2400	0.2400	0.2400	+9.091%	500	-75.000%
2022-02-24	0.2200	0.2200	0.2200	0.2200	+4.762%	20,000	-72.727%
2022-02-22	0.2300	0.2300	0.2100	0.2100	-16.000%	9,000	-71.429%
2022-02-17	0.2500	0.2500	0.2500	0.2500	+8.696%	510	-76.000%
2022-02-16	0.2500	0.2500	0.2150	0.2300	0.000%	18,976	-73.913%
2022-02-15	0.2300	0.2300	0.2300	0.2300	-4.167%	600	-73.913%
2022-02-11	0.2300	0.2400	0.2300	0.2400	+14.286%	1,500	-75.000%
2022-02-10	0.2450	0.2450	0.2100	0.2100	-14.286%	19,812	-71.429%
2022-02-08	0.2600	0.2600	0.2400	0.2450	-7.547%	27,525	-75.510%
2022-02-07	0.2650	0.2650	0.2650	0.2650	-1.852%	541	-77.358%
2022-02-03	0.2700	0.2700	0.2700	0.2700	0.000%	1,000	-77.778%
2022-02-02	0.2800	0.2800	0.2700	0.2700	-3.571%	12,000	-77.778%
2022-02-01	0.2950	0.2950	0.2800	0.2800	+7.692%	5,000	-78.571%
2022-01-28	0.2600	0.2600	0.2600	0.2600	+4.000%	500	-76.923%
2022-01-27	0.2700	0.2700	0.2500	0.2500	-3.846%	6,300	-76.000%
2022-01-25	0.2600	0.2600	0.2600	0.2600	+4.000%	1,500	-76.923%
2022-01-24	0.2700	0.2700	0.2500	0.2500	-7.407%	12,000	-76.000%
2022-01-21	0.2800	0.2800	0.2700	0.2700	-6.897%	2,071	-77.778%
2022-01-20	0.2900	0.2900	0.2900	0.2900	+3.571%	2,680	-79.310%
2022-01-18	0.3000	0.3000	0.2600	0.2800	-6.667%	56,850	-78.571%
2022-01-17	0.3000	0.3000	0.3000	0.3000	0.000%	24,080	-80.000%
2022-01-14	0.3150	0.3150	0.3000	0.3000	-3.226%	46,000	-80.000%
2022-01-13	0.3450	0.3450	0.3100	0.3100	-12.676%	32,357	-80.645%
2022-01-12	0.3500	0.3550	0.3500	0.3550	-1.389%	7,200	-83.099%
2022-01-11	0.3600	0.3600	0.3550	0.3600	0.000%	7,515	-83.333%
2022-01-10	0.3700	0.3700	0.3600	0.3600	0.000%	6,580	-83.333%
2022-01-07	0.3600	0.3600	0.3600	0.3600	-2.703%	1,000	-83.333%
2022-01-06	0.3700	0.3700	0.3700	0.3700	+2.778%	15,000	-83.784%
2022-01-05	0.3600	0.3600	0.3600	0.3600	-5.263%	1,008	-83.333%
2022-01-04	0.3800	0.3800	0.3800	0.3800	0.000%	1,020	-84.211%
2021-12-31	0.3600	0.3800	0.3600	0.3800	+7.042%	5,516	-84.211%
2021-12-29	0.3500	0.3700	0.3500	0.3550	-1.389%	9,679	-83.099%
2021-12-24	0.3450	0.3600	0.3450	0.3600	+5.882%	6,000	-83.333%
2021-12-23	0.3200	0.3500	0.3200	0.3400	+11.475%	51,900	-82.353%
2021-12-22	0.3050	0.3050	0.3050	0.3050	-1.613%	2,000	-80.328%
2021-12-21	0.3100	0.3100	0.3000	0.3100	+3.333%	11,500	-80.645%
2021-12-20	0.3100	0.3100	0.3000	0.3000	-3.226%	4,025	-80.000%
2021-12-17	0.3150	0.3150	0.3100	0.3100	-1.587%	2,500	-80.645%
2021-12-16	0.3200	0.3200	0.3000	0.3150	-1.563%	7,000	-80.952%
2021-12-15	0.3050	0.3200	0.3050	0.3200	+6.667%	9,500	-81.250%
2021-12-14	0.3000	0.3100	0.3000	0.3000	0.000%	12,000	-80.000%
2021-12-13	0.3050	0.3050	0.3000	0.3000	0.000%	7,500	-80.000%
2021-12-10	0.3200	0.3200	0.3000	0.3000	-3.226%	25,500	-80.000%
2021-12-09	0.3050	0.3200	0.3000	0.3100	+3.333%	18,350	-80.645%
2021-12-08	0.3000	0.3000	0.3000	0.3000	0.000%	500	-80.000%
2021-12-07	0.3100	0.3100	0.3000	0.3000	-1.639%	36,713	-80.000%
2021-12-06	0.3300	0.3300	0.3050	0.3050	-7.576%	15,136	-80.328%
2021-12-02	0.3400	0.3500	0.3300	0.3300	0.000%	29,015	-81.818%
2021-12-01	0.3300	0.3300	0.3300	0.3300	-2.941%	2,700	-81.818%
2021-11-30	0.3650	0.3650	0.3400	0.3400	-8.108%	5,170	-82.353%
2021-11-29	0.4300	0.4300	0.3400	0.3700	-17.778%	75,691	-83.784%
2021-11-26	0.4250	0.4500	0.4200	0.4500	+7.143%	30,500	-86.667%
2021-11-25	0.4000	0.4200	0.4000	0.4200	+10.526%	3,850	-85.714%
2021-11-24	0.3700	0.3800	0.3700	0.3800	0.000%	6,000	-84.211%
2021-11-23	0.3800	0.3800	0.3800	0.3800	-2.564%	3,031	-84.211%
2021-11-22	0.4400	0.4400	0.3600	0.3900	-11.364%	33,565	-84.615%
2021-11-19	0.4000	0.4500	0.4000	0.4400	+12.821%	43,267	-86.364%
2021-11-18	0.4000	0.4000	0.3900	0.3900	-2.500%	8,841	-84.615%
2021-11-17	0.3750	0.4500	0.3750	0.4000	+11.111%	82,050	-85.000%
2021-11-16	0.3150	0.3600	0.3150	0.3600	+16.129%	155,450	-83.333%
2021-11-15	0.2850	0.3200	0.2850	0.3100	+12.727%	169,947	-80.645%
2021-11-12	0.3000	0.3000	0.2500	0.2750	-8.333%	114,600	-78.182%
2021-11-11	0.3000	0.3000	0.3000	0.3000	0.000%	21,300	-80.000%
2021-11-10	0.3200	0.3200	0.3000	0.3000	-3.226%	21,379	-80.000%
2021-11-09	0.3300	0.3300	0.3100	0.3100	-6.061%	19,710	-80.645%
2021-11-05	0.3600	0.3600	0.3050	0.3300	-9.589%	54,575	-81.818%
2021-11-04	0.3500	0.3650	0.3500	0.3650	+8.955%	108,940	-83.562%
2021-11-03	0.3650	0.3650	0.3350	0.3350	-8.219%	19,613	-82.090%
2021-11-02	0.4200	0.4200	0.3650	0.3650	-8.750%	46,650	-83.562%
2021-11-01	0.3900	0.4000	0.3750	0.4000	+2.564%	9,500	-85.000%
2021-10-29	0.4100	0.4100	0.3850	0.3900	-4.878%	25,635	-84.615%
2021-10-28	0.4800	0.4800	0.4000	0.4100	-12.766%	53,550	-85.366%
2021-10-26	0.4700	0.4700	0.4700	0.4700	+1.075%	2,000	-87.234%
2021-10-25	0.4900	0.4900	0.4650	0.4650	-7.000%	16,007	-87.097%
2021-10-22	0.5100	0.5100	0.5000	0.5000	0.000%	10,500	-88.000%
2021-10-21	0.5200	0.5200	0.5000	0.5000	-1.961%	29,977	-88.000%
2021-10-20	0.5500	0.5500	0.5000	0.5100	-10.526%	534,369	-88.235%
2021-10-19	0.5700	0.5700	0.5700	0.5700	-5.000%	8,850	-89.474%
2021-10-18	0.5600	0.6050	0.5400	0.6000	+11.111%	62,290	-90.000%
2021-10-15	0.5500	0.5500	0.5200	0.5400	-1.818%	37,608	-88.889%
2021-10-14	0.5900	0.5900	0.5500	0.5500	-8.333%	7,857	-89.091%
2021-10-12	0.6000	0.6000	0.5800	0.6000	+3.448%	8,100	-90.000%
2021-10-08	0.5800	0.5800	0.5700	0.5800	0.000%	17,732	-89.655%
2021-10-07	0.6200	0.6200	0.5800	0.5800	-3.333%	14,800	-89.655%
2021-10-06	0.6000	0.6000	0.6000	0.6000	0.000%	2,154	-90.000%
2021-10-05	0.6000	0.6000	0.6000	0.6000	+1.695%	8,300	-90.000%
2021-10-04	0.6200	0.6200	0.5800	0.5900	-4.839%	6,100	-89.831%
2021-10-01	0.6700	0.6700	0.5900	0.6200	-8.824%	59,500	-90.323%
2021-09-30	0.6800	0.6800	0.6800	0.6800	-2.857%	4,603	-91.176%
2021-09-29	0.7400	0.7400	0.7000	0.7000	-5.405%	4,575	-91.429%
2021-09-28	0.7700	0.7700	0.7400	0.7400	-6.329%	3,300	-91.892%
2021-09-27	0.7900	0.7900	0.7900	0.7900	+2.597%	4,770	-92.405%
2021-09-24	0.7800	0.7800	0.7700	0.7700	+1.316%	8,000	-92.208%
2021-09-23	0.7500	0.7600	0.7500	0.7600	+1.333%	2,000	-92.105%
2021-09-21	0.7500	0.8400	0.7100	0.7500	-5.063%	25,011	-92.000%
2021-09-20	0.8500	0.8500	0.7500	0.7900	-3.659%	17,353	-92.405%
2021-09-17	0.8700	0.8700	0.8200	0.8200	-4.651%	10,510	-92.683%
2021-09-16	0.8600	0.8600	0.8600	0.8600	0.000%	2,000	-93.023%
2021-09-15	0.8500	0.8600	0.8100	0.8600	-3.371%	20,170	-93.023%
2021-09-14	0.7400	0.8900	0.6500	0.8900	+11.250%	92,605	-93.258%
2021-09-13	0.8000	0.8000	0.8000	0.8000	0.000%	2,605	-92.500%
2021-09-10	0.8400	0.8400	0.8000	0.8000	0.000%	2,775	-92.500%
2021-09-09	0.8200	0.8200	0.8000	0.8000	-3.614%	15,200	-92.500%
2021-09-08	0.8500	0.8500	0.8300	0.8300	0.000%	1,500	-92.771%
2021-09-07	0.8200	0.8300	0.8100	0.8300	+3.750%	10,200	-92.771%
2021-09-03	0.8500	0.8500	0.7800	0.8000	+2.564%	7,920	-92.500%
2021-09-02	0.8800	0.8800	0.7800	0.7800	-11.364%	28,776	-92.308%
2021-09-01	0.8800	0.8800	0.8800	0.8800	0.000%	11,000	-93.182%
2021-08-31	0.8800	0.8800	0.8800	0.8800	-1.124%	1,000	-93.182%
2021-08-30	0.9300	0.9300	0.8900	0.8900	-4.301%	4,300	-93.258%
2021-08-26	0.9000	0.9500	0.9000	0.9300	+20.779%	56,000	-93.548%
2021-08-25	0.8100	0.8100	0.7700	0.7700	-4.938%	11,000	-92.208%
2021-08-24	0.8400	0.8600	0.7500	0.8100	-2.410%	77,000	-92.593%
2021-08-23	0.8700	0.8700	0.8300	0.8300	-1.190%	40,025	-92.771%
2021-08-20	0.9300	0.9300	0.8200	0.8400	-11.579%	19,820	-92.857%
2021-08-19	1.0200	1.0200	0.9500	0.9500	-5.000%	34,150	-93.684%
2021-08-18	1.0000	1.0000	1.0000	1.0000	+3.093%	1,100	-94.000%
2021-08-16	1.0300	1.0300	0.9700	0.9700	-3.000%	3,146	-93.814%
2021-08-13	1.0000	1.0000	1.0000	1.0000	0.000%	3,000	-94.000%
2021-08-12	1.0000	1.0000	1.0000	1.0000	0.000%	2,800	-94.000%
2021-08-11	1.0400	1.0400	1.0000	1.0000	-3.846%	9,300	-94.000%
2021-08-10	1.0400	1.0400	1.0400	1.0400	0.000%	100	-94.231%
2021-08-09	1.0100	1.0400	1.0100	1.0400	+4.000%	13,680	-94.231%
2021-08-06	1.0400	1.0400	1.0000	1.0000	+1.010%	9,650	-94.000%
2021-08-05	0.9900	0.9900	0.9900	0.9900	+6.452%	1,500	-93.939%
2021-08-04	1.0000	1.0000	0.9200	0.9300	-7.921%	6,420	-93.548%
2021-08-03	1.0100	1.0100	1.0100	1.0100	-0.980%	3,200	-94.059%
2021-07-30	0.9800	1.0200	0.9800	1.0200	+4.082%	17,880	-94.118%
2021-07-29	1.0000	1.0500	0.9800	0.9800	+2.083%	7,500	-93.878%
2021-07-27	0.9700	0.9700	0.9600	0.9600	-1.031%	1,215	-93.750%
2021-07-26	1.0100	1.0100	0.9700	0.9700	-4.902%	1,010	-93.814%
2021-07-23	1.0300	1.0300	1.0200	1.0200	+0.990%	300	-94.118%
2021-07-22	1.0300	1.0300	1.0100	1.0100	-0.980%	700	-94.059%
2021-07-21	1.0300	1.0300	0.9500	1.0200	+3.030%	7,135	-94.118%
2021-07-20	1.0000	1.0000	0.9900	0.9900	0.000%	2,000	-93.939%
2021-07-19	1.0000	1.0000	0.9900	0.9900	-1.000%	3,106	-93.939%
2021-07-16	1.0000	1.0000	1.0000	1.0000	0.000%	300	-94.000%
2021-07-14	1.0700	1.0700	1.0000	1.0000	-4.762%	16,100	-94.000%
2021-07-13	1.0900	1.0900	1.0500	1.0500	-3.670%	5,250	-94.286%
2021-07-12	1.0900	1.0900	1.0900	1.0900	+0.926%	150	-94.495%
2021-07-09	1.1400	1.1400	1.0800	1.0800	-3.571%	10,996	-94.444%
2021-07-06	1.1200	1.1200	1.1000	1.1200	+1.818%	7,750	-94.643%
2021-07-05	1.1000	1.1000	1.1000	1.1000	-1.786%	1,900	-94.545%
2021-07-02	1.1300	1.1400	1.1200	1.1200	-2.609%	5,100	-94.643%
2021-06-30	1.1700	1.1700	1.1500	1.1500	-1.709%	4,200	-94.783%
2021-06-28	1.1800	1.1800	1.1700	1.1700	-0.847%	2,250	-94.872%
2021-06-25	1.1800	1.1800	1.1800	1.1800	0.000%	975	-94.915%
2021-06-22	1.2000	1.2000	1.1800	1.1800	-1.667%	1,200	-94.915%
2021-06-21	1.2000	1.2000	1.2000	1.2000	0.000%	1,000	-95.000%
2021-06-18	1.2000	1.2000	1.2000	1.2000	-0.826%	4,800	-95.000%
2021-06-17	1.2000	1.2100	1.2000	1.2100	+0.833%	16,200	-95.041%
2021-06-16	1.1900	1.2000	1.1900	1.2000	+0.840%	1,300	-95.000%
2021-06-15	1.1900	1.2000	1.1900	1.1900	0.000%	2,500	-94.958%
2021-06-14	1.2000	1.2000	1.1900	1.1900	-0.833%	1,200	-94.958%
2021-06-11	1.2000	1.2100	1.2000	1.2000	0.000%	1,200	-95.000%
2021-06-10	1.1900	1.2000	1.1900	1.2000	0.000%	7,200	-95.000%
2021-06-09	1.2000	1.2000	1.2000	1.2000	0.000%	1,000	-95.000%
2021-06-08	1.2000	1.2000	1.2000	1.2000	+2.564%	2,000	-95.000%
2021-06-07	1.1700	1.1700	1.1700	1.1700	-0.847%	10,000	-94.872%
2021-06-04	1.1800	1.1800	1.1800	1.1800	0.000%	5,810	-94.915%
2021-06-03	1.1800	1.1800	1.1800	1.1800	-1.667%	15,906	-94.915%
2021-06-02	1.2000	1.2000	1.2000	1.2000	-2.439%	1,000	-95.000%
2021-06-01	1.2300	1.2300	1.2300	1.2300	-1.600%	2,089	-95.122%
2021-05-31	1.2000	1.2500	1.2000	1.2500	+5.932%	28,386	-95.200%
2021-05-28	1.1800	1.1800	1.1800	1.1800	0.000%	10,968	-94.915%
2021-05-27	1.1200	1.1800	1.1200	1.1800	+1.724%	31,130	-94.915%
2021-05-26	1.1800	1.1800	1.1100	1.1600	-1.695%	7,000	-94.828%
2021-05-25	1.1600	1.1800	1.1600	1.1800	+0.855%	38,900	-94.915%
2021-05-21	1.1700	1.1800	1.1700	1.1700	0.000%	17,950	-94.872%
2021-05-20	1.2000	1.2000	1.1700	1.1700	-2.500%	45,730	-94.872%

.dark-mode .NlKP7l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NlKP7l{ color: #333333; background-color: white; border: 2px solid #333333; }CRBKCAREBOOK TECHNOLOGIES INCstock CVE

CRBK
CAREBOOK TECHNOLOGIES INC
stock CVE