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

Canada Carbon Inc (TSV: CCB )

0.0350 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 18, 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 (%)
May 31, 2013 0.1000 0.1050 0.0900 0.0950 124,050 +0.00(+0.00%)
May 30, 2013 0.0900 0.0950 0.0900 0.0950 123,300 +0.01(+5.56%)
May 29, 2013 0.0950 0.0950 0.0850 0.0900 129,500 -0.01(-5.26%)
May 28, 2013 0.0800 0.0950 0.0750 0.0950 175,000 +0.01(+18.75%)
May 27, 2013 0.0900 0.0900 0.0800 0.0800 40,000 +0.00(+0.00%)
May 24, 2013 0.0950 0.0950 0.0800 0.0800 220,750 -0.01(-15.79%)
May 23, 2013 0.0950 0.0950 0.0800 0.0950 269,700 +0.00(+0.00%)
May 22, 2013 0.0950 0.1100 0.0900 0.0950 440,900 +0.00(+0.00%)
May 21, 2013 0.0950 0.1100 0.0850 0.0950 894,002 +0.01(+18.75%)
May 17, 2013 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
May 16, 2013 0.0700 0.0700 0.0700 0.0700 17,000 +0.00(+0.00%)
May 15, 2013 0.0700 0.0700 0.0700 0.0700 2,000 +0.01(+16.67%)
May 13, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 10, 2013 0.0650 0.0650 0.0600 0.0600 40,000 -0.01(-7.69%)
May 09, 2013 0.0650 0.0650 0.0650 0.0650 4,000 +0.00(+0.00%)
May 08, 2013 0.0600 0.0650 0.0600 0.0650 15,000 +0.00(+0.00%)
May 07, 2013 0.0700 0.0700 0.0650 0.0650 32,335 -0.01(-7.14%)
May 06, 2013 0.0700 0.0700 0.0700 0.0700 500 +0.00(+0.00%)
May 03, 2013 0.0700 0.0700 0.0700 0.0700 14,800 +0.01(+7.69%)
May 02, 2013 0.0650 0.0650 0.0650 0.0650 13,000 +0.00(+0.00%)
May 01, 2013 0.0650 0.0650 0.0550 0.0650 56,000 +0.00(+0.00%)
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%)
Feb 01, 2013 0.0800 0.0900 0.0750 0.0900 99,000 +0.01(+12.50%)
Jan 31, 2013 0.1000 0.1000 0.0800 0.0800 303,490 -0.01(-11.11%)
Jan 30, 2013 0.1000 0.1000 0.0900 0.0900 11,000 -0.01(-5.26%)
Jan 29, 2013 0.0950 0.0950 0.0950 0.0950 160,000 +0.01(+5.56%)
Jan 28, 2013 0.1150 0.1150 0.0900 0.0900 81,500 -0.03(-21.74%)
Jan 25, 2013 0.1150 0.1150 0.1150 0.1150 21,000 -0.00(-4.17%)
Jan 24, 2013 0.1100 0.1200 0.1100 0.1200 15,246 +0.00(+0.00%)
Jan 23, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jan 22, 2013 0.1150 0.1200 0.1100 0.1200 13,500 +0.00(+4.35%)
Jan 21, 2013 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jan 18, 2013 0.1200 0.1200 0.1150 0.1150 98,499 +0.01(+15.00%)
Jan 17, 2013 0.0950 0.1250 0.0950 0.1000 231,500 +0.01(+5.26%)
Jan 16, 2013 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jan 15, 2013 0.0900 0.0950 0.0900 0.0950 44,550 +0.01(+5.56%)
Jan 14, 2013 0.1000 0.1200 0.0750 0.0900 71,000 +0.01(+12.50%)
Jan 11, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 10, 2013 0.1000 0.1000 0.0800 0.0800 13,000 -0.01(-11.11%)
Jan 09, 2013 0.0900 0.0900 0.0900 0.0900 152,400 +0.00(+0.00%)
Jan 08, 2013 0.0900 0.1000 0.0900 0.0900 80,071 +0.00(+0.00%)
Jan 07, 2013 0.0900 0.0900 0.0900 0.0900 30,000 -0.01(-5.26%)
Jan 04, 2013 0.0950 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jan 03, 2013 0.0850 0.0950 0.0850 0.0950 59,000 +0.01(+11.76%)
Jan 02, 2013 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Dec 31, 2012 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Dec 28, 2012 0.0850 0.0850 0.0850 0.0850 20,000 +0.01(+6.25%)
Dec 27, 2012 0.0800 0.1000 0.0800 0.0800 31,000 -0.01(-5.88%)
Dec 24, 2012 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Dec 21, 2012 0.0900 0.0950 0.0900 0.0950 16,000 +0.00(+0.00%)
Dec 20, 2012 0.0750 0.1000 0.0750 0.0950 235,183 +0.02(+26.67%)
Dec 19, 2012 0.0650 0.0750 0.0600 0.0750 145,000 +0.01(+15.38%)
Dec 18, 2012 0.0650 0.0650 0.0650 0.0650 11,500 +0.01(+8.33%)
Dec 17, 2012 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 14, 2012 0.0650 0.0650 0.0600 0.0600 29,700 -0.01(-14.29%)
Dec 13, 2012 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 12, 2012 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 11, 2012 0.0700 0.0700 0.0700 0.0700 190,500 +0.00(+0.00%)
Dec 10, 2012 0.0650 0.0700 0.0650 0.0700 13,000 -0.00(-6.67%)
Dec 07, 2012 0.0750 0.0750 0.0700 0.0750 10,000 +0.00(+0.00%)
Dec 06, 2012 0.0700 0.0750 0.0700 0.0750 27,010 +0.01(+15.38%)
Dec 05, 2012 0.0650 0.0650 0.0600 0.0650 41,200 +0.01(+8.33%)
Dec 04, 2012 0.0650 0.0650 0.0550 0.0600 170,000 +0.00(+0.00%)
Nov 30, 2012 0.0600 0.0600 0.0600 0.0600 3,099 +0.00(+0.00%)
Nov 29, 2012 0.0700 0.0700 0.0600 0.0600 96,000 -0.01(-14.29%)
Nov 28, 2012 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 27, 2012 0.0750 0.0750 0.0700 0.0700 7,150 +0.00(+0.00%)
Nov 26, 2012 0.0700 0.0700 0.0700 0.0700 235,000 +0.01(+16.67%)
Nov 24, 2012 0.0600 0.0600 0.0600 0.0600 130,000 +0.00(+0.00%)
Nov 23, 2012 0.0600 0.0600 0.0600 0.0600 130,000 +0.00(+0.00%)
Nov 22, 2012 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Nov 21, 2012 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 20, 2012 0.0600 0.0650 0.0600 0.0600 69,000 +0.00(+0.00%)
Nov 19, 2012 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 16, 2012 0.0600 0.0600 0.0600 0.0600 30,000 +0.00(+0.00%)
Nov 15, 2012 0.0650 0.0650 0.0600 0.0600 95,000 -0.01(-7.69%)
Nov 14, 2012 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 13, 2012 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 12, 2012 0.0750 0.0750 0.0650 0.0650 31,420 -0.01(-13.33%)
Nov 09, 2012 0.0600 0.0750 0.0600 0.0750 145,000 +0.00(+0.00%)
Nov 08, 2012 0.0650 0.0750 0.0650 0.0750 18,000 +0.01(+15.38%)
Nov 07, 2012 0.0750 0.0750 0.0650 0.0650 20,600 -0.01(-7.14%)
Nov 06, 2012 0.0650 0.0700 0.0650 0.0700 26,000 +0.00(+0.00%)
Nov 05, 2012 0.0650 0.0700 0.0650 0.0700 18,500 +0.00(+0.00%)
Nov 02, 2012 0.0750 0.0750 0.0700 0.0700 5,015 -0.01(-12.50%)
Nov 01, 2012 0.0800 0.0800 0.0800 0.0800 10,000 +0.01(+14.29%)
Oct 31, 2012 0.0850 0.0850 0.0700 0.0700 7,000 -0.01(-17.65%)
Oct 30, 2012 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Oct 29, 2012 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Oct 26, 2012 0.0700 0.0850 0.0700 0.0850 194,550 +0.02(+30.77%)
Oct 25, 2012 0.0650 0.0650 0.0600 0.0650 135,000 -0.01(-7.14%)
Oct 24, 2012 0.0700 0.0700 0.0600 0.0700 783,600 -0.02(-22.22%)
Oct 23, 2012 0.0800 0.0900 0.0700 0.0900 244,650 +0.01(+12.50%)
Oct 19, 2012 0.0800 0.0850 0.0800 0.0800 22,000 -0.01(-5.88%)
Oct 18, 2012 0.0950 0.0950 0.0850 0.0850 2,800 +0.00(+0.00%)
Oct 17, 2012 0.0950 0.0950 0.0850 0.0850 51,000 -0.01(-10.53%)
Oct 16, 2012 0.1000 0.1000 0.0950 0.0950 43,000 -0.01(-5.00%)
Oct 15, 2012 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 12, 2012 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 11, 2012 0.1000 0.1000 0.1000 0.1000 2,000 +0.01(+5.26%)
Oct 10, 2012 0.0950 0.0950 0.0950 0.0950 1 +0.00(+0.00%)
Oct 09, 2012 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.