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 (%)
Mar 31, 2021 0.1800 0.2000 0.1800 0.1900 113,968 +0.01(+5.56%)
Mar 30, 2021 0.1800 0.1800 0.1800 0.1800 5,000 -0.01(-2.70%)
Mar 29, 2021 0.1800 0.1900 0.1800 0.1850 109,003 -0.01(-5.13%)
Mar 26, 2021 0.1950 0.1950 0.1950 0.1950 23,319 +0.01(+2.63%)
Mar 25, 2021 0.1900 0.2100 0.1800 0.1900 254,828 +0.01(+2.70%)
Mar 24, 2021 0.1900 0.1900 0.1850 0.1850 58,359 -0.01(-2.63%)
Mar 23, 2021 0.1900 0.1900 0.1850 0.1900 17,400 +0.00(+0.00%)
Mar 22, 2021 0.1900 0.1900 0.1900 0.1900 17,530 +0.01(+2.70%)
Mar 19, 2021 0.1900 0.1950 0.1850 0.1850 18,150 +0.00(+0.00%)
Mar 18, 2021 0.1800 0.1900 0.1800 0.1850 102,300 -0.01(-5.13%)
Mar 17, 2021 0.2000 0.2000 0.1900 0.1950 27,000 -0.01(-2.50%)
Mar 16, 2021 0.1950 0.2100 0.1950 0.2000 99,621 +0.01(+5.26%)
Mar 15, 2021 0.1950 0.1950 0.1850 0.1900 56,372 +0.00(+0.00%)
Mar 12, 2021 0.1900 0.1950 0.1900 0.1900 87,925 -0.01(-2.56%)
Mar 11, 2021 0.2000 0.2000 0.1950 0.1950 119,451 +0.01(+2.63%)
Mar 10, 2021 0.1900 0.1900 0.1800 0.1900 51,900 -0.01(-5.00%)
Mar 09, 2021 0.1950 0.2000 0.1950 0.2000 36,974 +0.01(+2.56%)
Mar 08, 2021 0.2000 0.2000 0.1900 0.1950 35,560 +0.00(+0.00%)
Mar 05, 2021 0.1900 0.1950 0.1900 0.1950 41,025 +0.01(+2.63%)
Mar 04, 2021 0.2000 0.2050 0.1700 0.1900 958,321 -0.01(-5.00%)
Mar 03, 2021 0.2000 0.2000 0.1950 0.2000 116,715 +0.00(+0.00%)
Mar 02, 2021 0.2050 0.2050 0.2000 0.2000 39,754 -0.01(-6.98%)
Mar 01, 2021 0.2000 0.2200 0.1900 0.2150 295,579 +0.02(+10.26%)
Feb 26, 2021 0.2200 0.2200 0.1950 0.1950 101,340 -0.02(-11.36%)
Feb 25, 2021 0.2100 0.2350 0.2050 0.2200 181,285 +0.01(+2.33%)
Feb 24, 2021 0.2100 0.2150 0.1950 0.2150 304,740 +0.00(+0.00%)
Feb 23, 2021 0.2200 0.2200 0.2000 0.2150 324,010 -0.01(-2.27%)
Feb 22, 2021 0.2450 0.2450 0.2100 0.2200 327,953 -0.02(-8.33%)
Feb 19, 2021 0.2400 0.2400 0.2300 0.2400 55,296 +0.01(+2.13%)
Feb 18, 2021 0.2550 0.2600 0.2250 0.2350 126,549 -0.02(-7.84%)
Feb 17, 2021 0.2750 0.2800 0.2550 0.2550 208,582 +0.00(+0.00%)
Feb 16, 2021 0.2400 0.2800 0.2350 0.2550 703,080 +0.01(+4.08%)
Feb 12, 2021 0.2450 0.2450 0.2450 0 +0.05(+25.64%)
Feb 11, 2021 0.2200 0.2200 0.1950 0.1950 397,259 -0.02(-9.30%)
Feb 10, 2021 0.2250 0.2250 0.2100 0.2150 13,632 -0.01(-2.27%)
Feb 09, 2021 0.2200 0.2250 0.2050 0.2200 225,001 +0.00(+0.00%)
Feb 08, 2021 0.2050 0.2250 0.2050 0.2200 637,092 +0.02(+7.32%)
Feb 05, 2021 0.2050 0.2100 0.2050 0.2050 101,660 +0.01(+7.89%)
Feb 04, 2021 0.2050 0.2050 0.1900 0.1900 34,005 -0.01(-7.32%)
Feb 03, 2021 0.1900 0.2050 0.1800 0.2050 134,600 +0.01(+7.89%)
Feb 02, 2021 0.1900 0.1950 0.1800 0.1900 104,400 +0.00(+0.00%)
Feb 01, 2021 0.1800 0.1900 0.1800 0.1900 108,008 +0.01(+5.56%)
Jan 29, 2021 0.1800 0.1800 0.1800 0.1800 90,016 -0.01(-2.70%)
Jan 28, 2021 0.2000 0.2000 0.1850 0.1850 144,165 -0.02(-7.50%)
Jan 27, 2021 0.2150 0.2150 0.2000 0.2000 129,385 -0.01(-6.98%)
Jan 26, 2021 0.2050 0.2150 0.2000 0.2150 313,718 +0.01(+2.38%)
Jan 25, 2021 0.2150 0.2150 0.2050 0.2100 64,705 +0.00(+0.00%)
Jan 22, 2021 0.2150 0.2300 0.2100 0.2100 282,346 +0.01(+5.00%)
Jan 21, 2021 0.2200 0.2200 0.2000 0.2000 64,100 -0.02(-9.09%)
Jan 20, 2021 0.2150 0.2300 0.2150 0.2200 335,600 +0.01(+4.76%)
Jan 19, 2021 0.2150 0.2150 0.2050 0.2100 109,550 -0.01(-2.33%)
Jan 18, 2021 0.2100 0.2150 0.2100 0.2150 116,350 +0.01(+2.38%)
Jan 15, 2021 0.2050 0.2200 0.2050 0.2100 50,977 +0.00(+0.00%)
Jan 14, 2021 0.2100 0.2100 0.2050 0.2100 37,000 +0.00(+0.00%)
Jan 13, 2021 0.2100 0.2150 0.2000 0.2100 184,217 +0.01(+2.44%)
Jan 12, 2021 0.2100 0.2100 0.2050 0.2050 95,479 -0.01(-2.38%)
Jan 11, 2021 0.1950 0.2100 0.1950 0.2100 130,500 +0.02(+10.53%)
Jan 08, 2021 0.1900 0.1950 0.1900 0.1900 95,900 -0.01(-2.56%)
Jan 07, 2021 0.1900 0.1950 0.1850 0.1950 78,869 +0.01(+2.63%)
Jan 06, 2021 0.1950 0.1950 0.1900 0.1900 64,987 +0.00(+0.00%)
Jan 05, 2021 0.1900 0.1950 0.1900 0.1900 77,773 +0.01(+5.56%)
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.