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

Canada Carbon Inc (TSV: CCB )

0.0350 -0.0050 (-12.50%)
Streaming Delayed Price Updated: 11:32 AM EDT, Jun 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 (%)
Jul 31, 2018 0.0950 0.0950 0.0900 0.0900 20,500 -0.01(-10.00%)
Jul 30, 2018 0.0950 0.1000 0.0950 0.1000 38,000 +0.00(+0.00%)
Jul 27, 2018 0.0950 0.1000 0.0950 0.1000 40,000 +0.00(+0.00%)
Jul 26, 2018 0.1000 0.1000 0.1000 0.1000 36,900 +0.01(+5.26%)
Jul 25, 2018 0.0900 0.0950 0.0900 0.0950 3,699 +0.01(+5.56%)
Jul 24, 2018 0.1000 0.1000 0.0900 0.0900 12,000 +0.00(+0.00%)
Jul 23, 2018 0.0950 0.0950 0.0900 0.0900 38,100 -0.01(-10.00%)
Jul 20, 2018 0.1000 0.1100 0.0900 0.1000 83,840 -0.01(-9.09%)
Jul 19, 2018 0.1050 0.1100 0.1050 0.1100 20,000 +0.01(+4.76%)
Jul 18, 2018 0.1050 0.1050 0.1050 0.1050 2,668 -0.01(-4.55%)
Jul 17, 2018 0.1100 0.1100 0.1050 0.1100 65,509 +0.01(+10.00%)
Jul 16, 2018 0.1150 0.1200 0.1000 0.1000 92,000 -0.01(-9.09%)
Jul 13, 2018 0.1000 0.1100 0.1000 0.1100 219,941 +0.01(+10.00%)
Jul 12, 2018 0.0850 0.1000 0.0850 0.1000 153,000 +0.02(+25.00%)
Jul 10, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 09, 2018 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Jul 06, 2018 0.0800 0.0800 0.0800 0.0800 8,808 +0.00(+0.00%)
Jul 05, 2018 0.0900 0.0900 0.0800 0.0800 98,142 -0.01(-5.88%)
Jul 04, 2018 0.0900 0.0900 0.0850 0.0850 10,000 -0.00(-5.56%)
Jul 03, 2018 0.0900 0.0900 0.0800 0.0900 79,000 -0.01(-5.26%)
Jun 29, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jun 28, 2018 0.0900 0.0950 0.0900 0.0950 22,000 +0.01(+11.76%)
Jun 27, 2018 0.0900 0.0900 0.0850 0.0850 37,155 -0.00(-5.56%)
Jun 26, 2018 0.0850 0.0900 0.0850 0.0900 105,500 +0.00(+5.88%)
Jun 25, 2018 0.0800 0.0850 0.0800 0.0850 15,630 +0.00(+0.00%)
Jun 22, 2018 0.0800 0.0850 0.0800 0.0850 13,000 +0.01(+13.33%)
Jun 21, 2018 0.0850 0.0850 0.0750 0.0750 41,585 -0.01(-6.25%)
Jun 20, 2018 0.0850 0.0850 0.0800 0.0800 49,550 +0.00(+0.00%)
Jun 19, 2018 0.0900 0.0900 0.0800 0.0800 140,355 +0.00(+0.00%)
Jun 18, 2018 0.0800 0.0900 0.0800 0.0800 246,420 -0.01(-5.88%)
Jun 15, 2018 0.1000 0.0850 0.0850 256,500 -0.01(-15.00%)
Jun 14, 2018 0.0950 0.1000 0.0950 0.1000 116,611 +0.01(+11.11%)
Jun 13, 2018 0.1200 0.1300 0.0900 0.0900 655,154 -0.04(-30.77%)
Jun 12, 2018 0.1200 0.1300 0.1100 0.1300 385,750 +0.01(+8.33%)
Jun 11, 2018 0.1050 0.1200 0.1050 0.1200 63,000 +0.02(+20.00%)
Jun 08, 2018 0.0950 0.1000 0.0950 0.1000 59,000 +0.00(+0.00%)
Jun 07, 2018 0.1000 0.1000 0.1000 0.1000 139,000 -0.00(-4.76%)
Jun 06, 2018 0.0850 0.1200 0.0800 0.1050 660,975 +0.02(+23.53%)
Jun 05, 2018 0.0800 0.0850 0.0800 0.0850 98,056 +0.01(+13.33%)
Jun 04, 2018 0.0800 0.0800 0.0750 0.0750 81,918 -0.01(-6.25%)
Jun 01, 2018 0.0750 0.0800 0.0750 0.0800 66,433 +0.01(+6.67%)
May 31, 2018 0.0750 0.0750 0.0750 0.0750 170,000 +0.00(+7.14%)
May 30, 2018 0.0700 0.0700 0.0700 0.0700 35,000 +0.00(+0.00%)
May 29, 2018 0.0700 0.0700 0.0700 0.0700 31,000 +0.00(+0.00%)
May 28, 2018 0.0700 0.0750 0.0700 0.0700 55,871 +0.00(+0.00%)
May 25, 2018 0.0700 0.0700 0.0700 0.0700 13,000 +0.00(+0.00%)
May 24, 2018 0.0700 0.0700 0.0700 0.0700 6,000 +0.00(+0.00%)
May 23, 2018 0.0700 0.0700 0.0700 0.0700 46,000 +0.00(+0.00%)
May 22, 2018 0.0700 0.0750 0.0700 0.0700 392,000 +0.00(+0.00%)
May 18, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
May 17, 2018 0.0700 0.0750 0.0700 0.0750 57,500 +0.00(+7.14%)
May 16, 2018 0.0750 0.0750 0.0700 0.0700 497,640 +0.01(+7.69%)
May 15, 2018 0.0700 0.0750 0.0650 0.0650 350,350 -0.01(-18.75%)
May 14, 2018 0.0800 0.0800 0.0800 0.0800 13,400 +0.01(+6.67%)
May 11, 2018 0.0750 0.0750 0.0700 0.0750 64,000 -0.01(-6.25%)
May 10, 2018 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
May 09, 2018 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
May 08, 2018 0.0800 0.0800 0.0800 0.0800 16,800 +0.00(+0.00%)
May 07, 2018 0.0850 0.0850 0.0800 0.0800 96,300 -0.01(-11.11%)
May 04, 2018 0.0900 0.0900 0.0900 0.0900 67,800 +0.00(+0.00%)
May 03, 2018 0.0900 0.0900 0.0900 0.0900 33,000 +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.