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 (%)
May 31, 2023 0.0400 0.0450 0.0350 0.0350 91,500 +0.00(+0.00%)
May 30, 2023 0.0400 0.0400 0.0350 0.0350 30,000 -0.00(-12.50%)
May 29, 2023 0.0400 0.0400 0.0400 0.0400 63,600 +0.00(+0.00%)
May 26, 2023 0.0400 0.0400 0.0400 0.0400 146,000 +0.00(+14.29%)
May 25, 2023 0.0350 0.0350 0.0350 0.0350 161,261 +0.00(+0.00%)
May 24, 2023 0.0300 0.0350 0.0300 0.0350 965,000 +0.01(+16.67%)
May 23, 2023 0.0300 0.0300 0.0300 0.0300 33,000 +0.00(+0.00%)
May 19, 2023 0.0300 0 +0.00(+0.00%)
May 18, 2023 0.0300 0.0300 0.0300 0.0300 14,000 +0.00(+0.00%)
May 17, 2023 0.0300 0.0300 0.0300 0.0300 138,000 +0.00(+20.00%)
May 16, 2023 0.0250 0.0300 0.0250 0.0250 15,000 +0.00(+0.00%)
May 15, 2023 0.0300 0.0300 0.0250 0.0250 63,636 -0.00(-16.67%)
May 12, 2023 0.0300 0.0300 0.0300 0.0300 46,905 -0.01(-14.29%)
May 11, 2023 0.0350 0.0350 0.0300 0.0350 142,000 +0.01(+16.67%)
May 10, 2023 0.0350 0.0350 0.0300 0.0300 160,000 +0.00(+0.00%)
May 09, 2023 0.0350 0.0350 0.0250 0.0300 309,110 -0.01(-14.29%)
May 08, 2023 0.0400 0.0400 0.0300 0.0350 490,240 -0.00(-12.50%)
May 05, 2023 0.0400 0.0400 0.0400 0.0400 114,000 +0.00(+0.00%)
May 04, 2023 0.0450 0.0450 0.0400 0.0400 156,000 -0.00(-11.11%)
May 03, 2023 0.0450 0.0450 0.0450 0.0450 32,000 +0.00(+0.00%)
May 02, 2023 0.0450 0.0450 0.0400 0.0450 46,100 +0.00(+0.00%)
May 01, 2023 0.0400 0.0450 0.0400 0.0450 183,250 +0.00(+12.50%)
Apr 28, 2023 0.0500 0.0500 0.0400 0.0400 659,265 -0.01(-20.00%)
Apr 27, 2023 0.0500 0.0500 0.0500 0.0500 1,000 +0.01(+11.11%)
Apr 25, 2023 0.0450 0 -0.01(-10.00%)
Apr 24, 2023 0.0500 0.0500 0.0500 0.0500 32,500 +0.00(+0.00%)
Apr 21, 2023 0.0500 0.0500 0.0500 0.0500 2,010 +0.00(+0.00%)
Apr 20, 2023 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Apr 19, 2023 0.0500 0.0500 0.0500 0.0500 66,550 -0.00(-9.09%)
Apr 18, 2023 0.0550 0.0550 0.0550 0.0550 68,257 +0.00(+0.00%)
Apr 17, 2023 0.0400 0.0550 0.0400 0.0550 350,700 +0.00(+10.00%)
Apr 14, 2023 0.0500 0.0500 0.0500 0.0500 36,000 +0.01(+11.11%)
Apr 13, 2023 0.0500 0.0500 0.0450 0.0450 48,000 -0.01(-10.00%)
Apr 12, 2023 0.0500 0.0500 0.0450 0.0500 61,050 -0.00(-9.09%)
Apr 10, 2023 0.0550 0 +0.00(+0.00%)
Apr 06, 2023 0.0550 0 +0.00(+0.00%)
Apr 05, 2023 0.0450 0.0550 0.0450 0.0550 154,000 +0.00(+0.00%)
Apr 04, 2023 0.0550 0.0550 0.0550 0.0550 156,093 +0.00(+10.00%)
Apr 03, 2023 0.0500 0.0500 0.0500 0.0500 55,100 +0.01(+11.11%)
Mar 31, 2023 0.0500 0.0550 0.0450 0.0450 65,000 -0.01(-10.00%)
Mar 30, 2023 0.0500 0.0500 0.0500 0.0500 25,000 +0.00(+0.00%)
Mar 29, 2023 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Mar 28, 2023 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Mar 27, 2023 0.0500 0.0500 0.0500 0.0500 177,000 +0.00(+0.00%)
Mar 24, 2023 0.0500 0.0500 0.0500 0.0500 11,000 +0.01(+11.11%)
Mar 23, 2023 0.0450 0.0450 0.0450 0.0450 32,000 -0.01(-10.00%)
Mar 21, 2023 0.0500 500 +0.01(+11.11%)
Mar 20, 2023 0.0500 0.0500 0.0450 0.0450 29,333 +0.00(+12.50%)
Mar 17, 2023 0.0400 0.0400 0.0400 0.0400 10,000 -0.00(-11.11%)
Mar 16, 2023 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+12.50%)
Mar 15, 2023 0.0500 0.0500 0.0400 0.0400 153,825 -0.01(-20.00%)
Mar 14, 2023 0.0500 0.0500 0.0500 0.0500 1,200 +0.00(+0.00%)
Mar 10, 2023 0.0500 0 +0.00(+0.00%)
Mar 09, 2023 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Mar 07, 2023 0.0500 9 -0.00(-9.09%)
Mar 06, 2023 0.0600 0.0600 0.0550 0.0550 14,000 -0.00(-8.33%)
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.