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

Canada Carbon Inc (TSV: CCB )

0.0300 -0.0050 (-14.29%)
Streaming Delayed Price Updated: 2:55 PM EDT, Jun 7, 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 (%)
Apr 30, 2013 0.0750 0.0750 0.0650 0.0650 10,466 -0.01(-18.75%)
Apr 29, 2013 0.0800 0.0800 0.0800 0.0800 25,000 -0.01(-11.11%)
Apr 26, 2013 0.0750 0.0900 0.0750 0.0900 32,000 +0.02(+28.57%)
Apr 25, 2013 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+16.67%)
Apr 24, 2013 0.0600 0.0600 0.0600 0.0600 13,500 +0.00(+0.00%)
Apr 23, 2013 0.0600 0.0650 0.0600 0.0600 21,800 -0.01(-14.29%)
Apr 22, 2013 0.0700 0.0700 0.0700 0.0700 3,250 +0.01(+16.67%)
Apr 19, 2013 0.0600 0.0600 0.0600 0.0600 9,000 +0.00(+9.09%)
Apr 18, 2013 0.0550 0.0600 0.0550 0.0550 31,000 -0.01(-15.38%)
Apr 17, 2013 0.0700 0.0700 0.0650 0.0650 35,000 +0.00(+0.00%)
Apr 16, 2013 0.0600 0.0650 0.0600 0.0650 24,200 +0.01(+18.18%)
Apr 15, 2013 0.0650 0.0650 0.0550 0.0550 382,000 -0.01(-15.38%)
Apr 12, 2013 0.0700 0.0700 0.0650 0.0650 27,000 +0.00(+0.00%)
Apr 11, 2013 0.0700 0.0700 0.0650 0.0650 36,400 -0.01(-7.14%)
Apr 10, 2013 0.0650 0.0700 0.0650 0.0700 62,500 -0.00(-6.67%)
Apr 09, 2013 0.0700 0.0750 0.0700 0.0750 50,500 -0.01(-6.25%)
Apr 08, 2013 0.0800 0.0800 0.0800 0.0800 5,500 +0.00(+0.00%)
Apr 05, 2013 0.0800 0.0800 0.0750 0.0800 195,100 +0.00(+0.00%)
Apr 04, 2013 0.0850 0.0850 0.0800 0.0800 124,718 -0.01(-5.88%)
Apr 03, 2013 0.0850 0.0850 0.0850 0.0850 2,700 +0.00(+0.00%)
Apr 02, 2013 0.0850 0.0850 0.0850 0.0850 16,600 +0.00(+0.00%)
Apr 01, 2013 0.0900 0.0900 0.0850 0.0850 52,600 -0.00(-5.56%)
Mar 28, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 27, 2013 0.0900 0.0900 0.0900 0.0900 9,250 +0.00(+0.00%)
Mar 26, 2013 0.0950 0.0950 0.0900 0.0900 52,500 -0.01(-5.26%)
Mar 25, 2013 0.1000 0.1000 0.0950 0.0950 27,000 -0.01(-5.00%)
Mar 22, 2013 0.1050 0.1050 0.1000 0.1000 77,200 +0.01(+5.26%)
Mar 21, 2013 0.1050 0.1200 0.0950 0.0950 269,000 -0.01(-5.00%)
Mar 20, 2013 0.1100 0.1100 0.0950 0.1000 189,600 -0.01(-13.04%)
Mar 19, 2013 0.1200 0.1200 0.1000 0.1150 316,100 +0.01(+4.55%)
Mar 18, 2013 0.1100 0.1200 0.1100 0.1100 46,030 +0.00(+0.00%)
Mar 15, 2013 0.1200 0.1200 0.1100 0.1100 195,500 -0.01(-12.00%)
Mar 14, 2013 0.1200 0.1300 0.1200 0.1250 45,500 -0.01(-3.85%)
Mar 13, 2013 0.1350 0.1500 0.1250 0.1300 661,950 +0.00(+0.00%)
Mar 12, 2013 0.1200 0.1300 0.1200 0.1300 143,500 +0.03(+23.81%)
Mar 11, 2013 0.1200 0.1200 0.1050 0.1050 11,000 -0.01(-12.50%)
Mar 08, 2013 0.1300 0.1300 0.1150 0.1200 156,900 -0.01(-7.69%)
Mar 07, 2013 0.1450 0.1450 0.1300 0.1300 159,900 -0.01(-7.14%)
Mar 06, 2013 0.1200 0.1450 0.1200 0.1400 533,760 +0.02(+16.67%)
Mar 05, 2013 0.1150 0.1200 0.1100 0.1200 223,200 +0.00(+0.00%)
Mar 04, 2013 0.1200 0.1300 0.1100 0.1200 448,709 +0.00(+0.00%)
Mar 01, 2013 0.1100 0.1250 0.1100 0.1200 306,550 +0.02(+26.32%)
Feb 28, 2013 0.1050 0.1100 0.0950 0.0950 116,500 -0.01(-9.52%)
Feb 27, 2013 0.1200 0.1250 0.1050 0.1050 290,100 -0.01(-12.50%)
Feb 26, 2013 0.1150 0.1200 0.1050 0.1200 90,500 -0.01(-4.00%)
Feb 22, 2013 0.1400 0.1450 0.1200 0.1250 686,550 -0.02(-16.67%)
Feb 21, 2013 0.1200 0.1700 0.1100 0.1500 1,835,935 +0.06(+76.47%)
Feb 20, 2013 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Feb 19, 2013 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Feb 15, 2013 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Feb 14, 2013 0.0900 0.1000 0.0900 0.0900 596,000 +0.00(+0.00%)
Feb 13, 2013 0.0900 0.0900 0.0900 0.0900 431,000 +0.00(+0.00%)
Feb 12, 2013 0.0900 0.0900 0.0900 0.0900 81,000 -0.01(-5.26%)
Feb 11, 2013 0.0950 0.0950 0.0950 0.0950 110 -0.01(-5.00%)
Feb 08, 2013 0.0950 0.1000 0.0950 0.1000 119,000 +0.01(+5.26%)
Feb 07, 2013 0.0950 0.1050 0.0850 0.0950 186,700 +0.01(+5.56%)
Feb 06, 2013 0.0900 0.0900 0.0800 0.0900 96,000 +0.00(+0.00%)
Feb 04, 2013 0.0950 0.0950 0.0900 0.0900 166,000 +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.