Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canada Carbon Inc (TSV: CCB )

0.0350 -0.0050 (-12.50%)
Streaming Delayed Price Updated: 11:32 AM EDT, Jun 17, 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 (%)
Oct 31, 2013 0.1850 0.2050 0.1800 0.2000 625,562 +0.02(+11.11%)
Oct 30, 2013 0.1700 0.1900 0.1700 0.1800 506,134 -0.01(-5.26%)
Oct 29, 2013 0.2050 0.2050 0.1800 0.1900 422,141 -0.01(-7.32%)
Oct 28, 2013 0.2200 0.2200 0.2050 0.2050 257,447 -0.02(-6.82%)
Oct 25, 2013 0.2200 0.2250 0.2100 0.2200 199,060 +0.00(+0.00%)
Oct 24, 2013 0.2250 0.2250 0.2050 0.2200 124,225 -0.01(-2.22%)
Oct 23, 2013 0.2100 0.2300 0.2100 0.2250 180,930 +0.02(+7.14%)
Oct 22, 2013 0.2400 0.2400 0.2100 0.2100 488,900 -0.03(-12.50%)
Oct 21, 2013 0.2200 0.2550 0.2200 0.2400 1,165,612 +0.03(+14.29%)
Oct 18, 2013 0.1800 0.2100 0.1750 0.2100 598,100 +0.04(+20.00%)
Oct 17, 2013 0.1800 0.1800 0.1550 0.1750 850,975 -0.01(-2.78%)
Oct 16, 2013 0.2000 0.2050 0.1700 0.1800 1,010,814 -0.02(-7.69%)
Oct 15, 2013 0.2500 0.2600 0.1900 0.1950 2,961,081 +0.00(+0.00%)
Oct 11, 2013 0.1950 0.1950 0.1950 0 -0.01(-7.14%)
Oct 10, 2013 0.2150 0.2200 0.2050 0.2100 298,890 -0.01(-2.33%)
Oct 09, 2013 0.2500 0.2550 0.2150 0.2150 488,900 -0.02(-10.42%)
Oct 08, 2013 0.2550 0.2700 0.2250 0.2400 770,299 +0.01(+4.35%)
Oct 07, 2013 0.2400 0.2450 0.2200 0.2300 346,900 -0.01(-4.17%)
Oct 04, 2013 0.2200 0.2500 0.1850 0.2400 1,784,373 +0.02(+9.09%)
Oct 03, 2013 0.2350 0.2500 0.2150 0.2200 411,190 -0.02(-10.20%)
Oct 02, 2013 0.2550 0.2650 0.2350 0.2450 210,433 -0.02(-5.77%)
Oct 01, 2013 0.2600 0.2600 0.2300 0.2600 892,240 -0.01(-3.70%)
Sep 27, 2013 0.2900 0.3000 0.2700 0.2700 319,387 -0.01(-3.57%)
Sep 26, 2013 0.2800 0.2850 0.2550 0.2800 1,711,200 -0.00(-1.75%)
Sep 25, 2013 0.3150 0.3150 0.2800 0.2850 1,229,668 -0.03(-9.52%)
Sep 24, 2013 0.3300 0.3350 0.3000 0.3150 616,150 -0.01(-3.08%)
Sep 23, 2013 0.3500 0.3700 0.3250 0.3250 1,040,310 -0.02(-7.14%)
Sep 20, 2013 0.3000 0.3500 0.2950 0.3500 1,507,725 +0.05(+16.67%)
Sep 19, 2013 0.3250 0.3400 0.3000 0.3000 581,831 -0.02(-4.76%)
Sep 18, 2013 0.3450 0.3500 0.2950 0.3150 1,112,683 -0.02(-5.97%)
Sep 17, 2013 0.3200 0.3450 0.3150 0.3350 843,652 +0.02(+4.69%)
Sep 16, 2013 0.2900 0.3250 0.2800 0.3200 756,336 +0.04(+14.29%)
Sep 13, 2013 0.2700 0.3000 0.2650 0.2800 1,516,500 +0.01(+3.70%)
Sep 12, 2013 0.2600 0.2950 0.2600 0.2700 1,706,966 +0.03(+12.50%)
Sep 11, 2013 0.2600 0.2600 0.2400 0.2400 166,000 -0.02(-7.69%)
Sep 10, 2013 0.2400 0.2600 0.2250 0.2600 495,993 +0.02(+6.12%)
Sep 09, 2013 0.2750 0.2900 0.2300 0.2450 1,211,846 -0.02(-7.55%)
Sep 06, 2013 0.2450 0.2650 0.2400 0.2650 351,506 +0.02(+6.00%)
Sep 05, 2013 0.2200 0.2750 0.2150 0.2500 2,110,513 +0.02(+8.70%)
Sep 04, 2013 0.2300 0.2500 0.2200 0.2300 966,277 +0.02(+6.98%)
Sep 03, 2013 0.1600 0.2300 0.1600 0.2150 2,339,950 +0.06(+38.71%)
Aug 30, 2013 0.1550 0.1550 0.1550 0 +0.01(+10.71%)
Aug 29, 2013 0.1350 0.1450 0.1350 0.1400 127,000 +0.00(+0.00%)
Aug 28, 2013 0.1300 0.1400 0.1300 0.1400 233,862 +0.01(+7.69%)
Aug 27, 2013 0.1350 0.1400 0.1300 0.1300 60,850 -0.01(-3.70%)
Aug 26, 2013 0.1500 0.1550 0.1350 0.1350 61,000 -0.01(-10.00%)
Aug 23, 2013 0.1500 0.1550 0.1300 0.1500 122,800 +0.00(+0.00%)
Aug 22, 2013 0.1500 0.1600 0.1350 0.1500 273,800 +0.01(+3.45%)
Aug 21, 2013 0.1650 0.1650 0.1350 0.1450 703,865 -0.02(-12.12%)
Aug 20, 2013 0.1300 0.1800 0.1300 0.1650 3,111,633 +0.05(+43.48%)
Aug 19, 2013 0.1150 0.1150 0.1150 0.1150 1,000 +0.01(+9.52%)
Aug 16, 2013 0.1100 0.1100 0.1050 0.1050 228,000 +0.00(+0.00%)
Aug 15, 2013 0.1100 0.1100 0.0950 0.1050 537,158 +0.00(+0.00%)
Aug 14, 2013 0.1100 0.1150 0.1050 0.1050 322,000 -0.01(-4.55%)
Aug 13, 2013 0.1150 0.1200 0.1100 0.1100 235,156 -0.01(-8.33%)
Aug 12, 2013 0.1200 0.1250 0.1200 0.1200 50,000 -0.01(-4.00%)
Aug 09, 2013 0.1300 0.1300 0.1200 0.1250 123,500 +0.00(+0.00%)
Aug 08, 2013 0.1350 0.1350 0.1200 0.1250 332,094 +0.01(+8.70%)
Aug 07, 2013 0.1200 0.1200 0.1100 0.1150 95,400 -0.00(-4.17%)
Aug 06, 2013 0.1100 0.1200 0.1100 0.1200 276,000 +0.00(+0.00%)
Aug 02, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
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.