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: 11:55 AM EDT, May 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 (%)
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%)
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.