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: 3:49 PM EDT, May 31, 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, 2021 0.1500 0.1550 0.1500 0.1500 59,250 +0.01(+3.45%)
May 27, 2021 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
May 26, 2021 0.1450 0.1450 0.1450 0.1450 28,529 -0.01(-3.33%)
May 25, 2021 0.1500 0.1500 0.1450 0.1500 13,100 +0.00(+0.00%)
May 21, 2021 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
May 20, 2021 0.1450 0.1500 0.1350 0.1400 123,537 -0.01(-6.67%)
May 19, 2021 0.1550 0.1550 0.1500 0.1500 34,951 -0.01(-6.25%)
May 18, 2021 0.1600 0.1600 0.1600 0.1600 59,787 -0.01(-3.03%)
May 17, 2021 0.1650 0.1650 0.1650 0.1650 5,325 -0.01(-2.94%)
May 14, 2021 0.1700 0.1700 0.1700 0.1700 5,455 +0.01(+6.25%)
May 13, 2021 0.1550 0.1600 0.1550 0.1600 23,000 -0.02(-11.11%)
May 12, 2021 0.1700 0.1800 0.1700 0.1800 125,165 +0.01(+2.86%)
May 11, 2021 0.1550 0.1750 0.1500 0.1750 106,760 +0.01(+9.37%)
May 10, 2021 0.1600 0.1600 0.1600 0.1600 11,620 +0.00(+0.00%)
May 07, 2021 0.1700 0.1700 0.1600 0.1600 11,834 +0.00(+0.00%)
May 06, 2021 0.1500 0.1650 0.1500 0.1600 64,277 +0.01(+6.67%)
May 05, 2021 0.1500 0.1600 0.1500 0.1500 79,250 -0.01(-3.23%)
May 04, 2021 0.1750 0.1750 0.1450 0.1550 209,706 -0.01(-3.13%)
May 03, 2021 0.1650 0.1700 0.1600 0.1600 14,277 -0.01(-3.03%)
Apr 30, 2021 0.1650 0.1700 0.1650 0.1650 61,390 -0.01(-2.94%)
Apr 29, 2021 0.1700 0.1750 0.1650 0.1700 80,404 +0.00(+0.00%)
Apr 28, 2021 0.1850 0.1850 0.1650 0.1700 575,179 -0.02(-12.82%)
Apr 27, 2021 0.1850 0.1950 0.1850 0.1950 18,350 +0.01(+5.41%)
Apr 26, 2021 0.1900 0.1900 0.1850 0.1850 30,650 -0.01(-2.63%)
Apr 23, 2021 0.1900 0.1900 0.1850 0.1900 53,450 +0.00(+0.00%)
Apr 22, 2021 0.1900 0.1900 0.1800 0.1900 144,887 +0.00(+0.00%)
Apr 21, 2021 0.1900 0.1900 0.1850 0.1900 37,075 +0.00(+0.00%)
Apr 20, 2021 0.1900 0.1950 0.1850 0.1900 175,109 -0.01(-5.00%)
Apr 19, 2021 0.2000 0.2000 0.1800 0.2000 157,933 +0.00(+0.00%)
Apr 16, 2021 0.2100 0.2100 0.2000 0.2000 11,678 +0.00(+0.00%)
Apr 15, 2021 0.2100 0.2100 0.2000 0.2000 30,700 -0.00(-2.44%)
Apr 14, 2021 0.2000 0.2050 0.2000 0.2050 64,000 -0.01(-4.65%)
Apr 13, 2021 0.2200 0.2200 0.2150 0.2150 12,000 +0.00(+0.00%)
Apr 12, 2021 0.2200 0.2400 0.2050 0.2150 119,777 -0.01(-4.44%)
Apr 09, 2021 0.2100 0.2250 0.1950 0.2250 107,180 +0.01(+4.65%)
Apr 08, 2021 0.2100 0.2400 0.2100 0.2150 65,300 -0.01(-2.27%)
Apr 07, 2021 0.2450 0.2450 0.2200 0.2200 163,003 -0.02(-10.20%)
Apr 06, 2021 0.2100 0.2450 0.2050 0.2450 292,227 +0.04(+22.50%)
Apr 05, 2021 0.2000 0.2100 0.2000 0.2000 138,813 +0.00(+0.00%)
Apr 01, 2021 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
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%)
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.