COUNSEL RB CAPITAL $0.80

up +0.10


20/5/2013 12:20 PM  |  OTC : CRBN  |  Industries : Administrative and Support and Waste Management and Remediation Services / Business Support Services
Type:

CRBN historical data

Date Open High Low Close Volume
5/17/2013 0.70 0.70 0.70 0.70 0
5/16/2013 0.70 0.70 0.70 0.70 1
5/15/2013 0.70 0.70 0.70 0.70 0
5/14/2013 0.70 0.70 0.70 0.70 1
5/13/2013 0.51 0.75 0.51 0.67 151
5/10/2013 0.60 0.60 0.60 0.60 1
5/9/2013 0.60 0.60 0.60 0.60 0
5/8/2013 0.75 0.75 0.60 0.60 122
5/7/2013 0.75 0.75 0.75 0.75 0
5/6/2013 0.75 0.75 0.75 0.75 1
5/3/2013 0.75 0.75 0.75 0.75 0
5/2/2013 0.85 0.85 0.62 0.75 12
5/1/2013 0.85 0.85 0.85 0.85 0
4/30/2013 0.85 0.85 0.52 0.85 4
4/29/2013 0.85 0.85 0.85 0.85 0
4/26/2013 0.90 0.90 0.62 0.85 3
4/25/2013 0.88 0.88 0.88 0.88 2
4/24/2013 1.05 1.05 1.05 1.05 0
4/23/2013 0.75 1.05 0.75 1.05 70
4/22/2013 0.80 0.80 0.74 0.75 55
4/19/2013 1.05 1.05 1.05 1.05 1
4/18/2013 1.05 1.05 1.05 1.05 0
4/17/2013 1.00 1.05 0.80 1.05 8
4/16/2013 1.00 1.00 1.00 1.00 0
4/15/2013 1.00 1.00 1.00 1.00 1
4/12/2013 1.00 1.00 1.00 1.00 0
4/11/2013 0.80 1.00 0.80 1.00 5
4/10/2013 1.00 1.00 1.00 1.00 0
4/9/2013 0.81 1.00 0.81 1.00 4
4/8/2013 1.00 1.00 1.00 1.00 0
4/5/2013 0.80 1.00 0.80 1.00 3
4/4/2013 1.00 1.00 1.00 1.00 1
4/3/2013 1.00 1.00 1.00 1.00 0
4/2/2013 0.80 1.00 0.80 1.00 86
4/1/2013 1.00 1.00 0.97 1.00 25
3/28/2013 0.80 1.00 0.80 1.00 13
3/27/2013 1.00 1.00 1.00 1.00 1
3/26/2013 1.00 1.00 1.00 1.00 0
3/25/2013 0.80 1.00 0.80 1.00 3
3/22/2013 0.80 1.00 0.80 1.00 5
3/21/2013 1.00 1.00 0.80 0.99 5
3/20/2013 0.99 0.99 0.99 0.99 0
3/19/2013 0.80 0.99 0.60 0.99 66
3/18/2013 0.75 0.90 0.51 0.80 39
3/15/2013 0.75 0.90 0.75 0.90 7
3/14/2013 0.90 0.90 0.75 0.90 20
3/13/2013 0.90 0.90 0.90 0.90 0
3/12/2013 0.75 0.90 0.75 0.90 2
3/11/2013 0.75 0.90 0.75 0.90 11
3/8/2013 0.90 0.90 0.90 0.90 1
3/7/2013 0.93 0.93 0.75 0.75 3
3/6/2013 0.98 0.98 0.98 0.98 0
3/5/2013 0.98 0.98 0.98 0.98 1
3/4/2013 0.99 0.99 0.99 0.99 0
3/1/2013 0.99 0.99 0.99 0.99 1
2/28/2013 1.00 1.00 1.00 1.00 0
2/27/2013 1.00 1.00 1.00 1.00 0
2/26/2013 1.00 1.00 1.00 1.00 1
2/25/2013 0.80 0.82 0.80 0.82 13
2/22/2013 0.80 1.00 0.80 1.00 23
2/21/2013 1.00 1.00 1.00 1.00 0
2/20/2013 1.00 1.00 1.00 1.00 1
2/19/2013 1.00 1.00 1.00 1.00 0
2/15/2013 0.85 1.00 0.85 1.00 11
2/14/2013 1.00 1.00 0.85 1.00 12
2/13/2013 0.90 1.00 0.80 0.82 36
2/12/2013 0.81 1.00 0.81 1.00 14
2/11/2013 0.97 0.97 0.97 0.97 0
2/8/2013 0.82 1.00 0.81 0.97 8
2/7/2013 1.01 1.01 1.01 1.01 0
2/6/2013 1.01 1.01 1.01 1.01 1
2/5/2013 0.97 0.97 0.97 0.97 0
2/4/2013 0.97 0.97 0.97 0.97 0
2/1/2013 0.97 0.97 0.97 0.97 1
1/31/2013 1.01 1.01 1.01 1.01 0
1/30/2013 0.83 1.01 0.83 1.01 3
1/29/2013 1.01 1.01 1.01 1.01 0
1/28/2013 1.01 1.01 1.01 1.01 1
1/25/2013 1.01 1.01 1.01 1.01 0
1/24/2013 1.01 1.01 0.81 1.01 12
1/23/2013 1.07 1.07 0.81 1.07 31
1/22/2013 1.05 1.05 1.05 1.05 0
1/18/2013 1.02 1.05 1.02 1.05 3
1/17/2013 1.07 1.07 1.07 1.07 0
1/16/2013 1.07 1.07 1.07 1.07 1
1/15/2013 1.07 1.07 1.07 1.07 0
1/14/2013 1.07 1.07 0.82 1.07 5
1/11/2013 1.07 1.07 1.07 1.07 0
1/10/2013 1.07 1.07 1.07 1.07 1
1/9/2013 0.81 1.07 0.81 1.00 22
1/8/2013 1.07 1.07 1.07 1.07 0
1/7/2013 1.07 1.07 1.07 1.07 1
1/4/2013 1.10 1.10 1.10 1.10 0
1/3/2013 1.10 1.10 1.10 1.10 0
1/2/2013 1.10 1.10 1.10 1.10 0
12/31/2012 1.10 1.10 1.10 1.10 1
12/28/2012 1.10 1.10 1.10 1.10 63
12/27/2012 1.05 1.12 1.01 1.10 118
12/26/2012 1.10 1.10 1.10 1.10 20
12/24/2012 1.10 1.10 1.10 1.10 16
Marketplace
Trading Center