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 (%)
Sep 27, 2013 0.2900 0.3000 0.2700 0.2700 319,387 -0.01(-3.57%)
Sep 26, 2013 0.2800 0.2850 0.2550 0.2800 1,711,200 -0.00(-1.75%)
Sep 25, 2013 0.3150 0.3150 0.2800 0.2850 1,229,668 -0.03(-9.52%)
Sep 24, 2013 0.3300 0.3350 0.3000 0.3150 616,150 -0.01(-3.08%)
Sep 23, 2013 0.3500 0.3700 0.3250 0.3250 1,040,310 -0.02(-7.14%)
Sep 20, 2013 0.3000 0.3500 0.2950 0.3500 1,507,725 +0.05(+16.67%)
Sep 19, 2013 0.3250 0.3400 0.3000 0.3000 581,831 -0.02(-4.76%)
Sep 18, 2013 0.3450 0.3500 0.2950 0.3150 1,112,683 -0.02(-5.97%)
Sep 17, 2013 0.3200 0.3450 0.3150 0.3350 843,652 +0.02(+4.69%)
Sep 16, 2013 0.2900 0.3250 0.2800 0.3200 756,336 +0.04(+14.29%)
Sep 13, 2013 0.2700 0.3000 0.2650 0.2800 1,516,500 +0.01(+3.70%)
Sep 12, 2013 0.2600 0.2950 0.2600 0.2700 1,706,966 +0.03(+12.50%)
Sep 11, 2013 0.2600 0.2600 0.2400 0.2400 166,000 -0.02(-7.69%)
Sep 10, 2013 0.2400 0.2600 0.2250 0.2600 495,993 +0.02(+6.12%)
Sep 09, 2013 0.2750 0.2900 0.2300 0.2450 1,211,846 -0.02(-7.55%)
Sep 06, 2013 0.2450 0.2650 0.2400 0.2650 351,506 +0.02(+6.00%)
Sep 05, 2013 0.2200 0.2750 0.2150 0.2500 2,110,513 +0.02(+8.70%)
Sep 04, 2013 0.2300 0.2500 0.2200 0.2300 966,277 +0.02(+6.98%)
Sep 03, 2013 0.1600 0.2300 0.1600 0.2150 2,339,950 +0.06(+38.71%)
Aug 30, 2013 0.1550 0.1550 0.1550 0 +0.01(+10.71%)
Aug 29, 2013 0.1350 0.1450 0.1350 0.1400 127,000 +0.00(+0.00%)
Aug 28, 2013 0.1300 0.1400 0.1300 0.1400 233,862 +0.01(+7.69%)
Aug 27, 2013 0.1350 0.1400 0.1300 0.1300 60,850 -0.01(-3.70%)
Aug 26, 2013 0.1500 0.1550 0.1350 0.1350 61,000 -0.01(-10.00%)
Aug 23, 2013 0.1500 0.1550 0.1300 0.1500 122,800 +0.00(+0.00%)
Aug 22, 2013 0.1500 0.1600 0.1350 0.1500 273,800 +0.01(+3.45%)
Aug 21, 2013 0.1650 0.1650 0.1350 0.1450 703,865 -0.02(-12.12%)
Aug 20, 2013 0.1300 0.1800 0.1300 0.1650 3,111,633 +0.05(+43.48%)
Aug 19, 2013 0.1150 0.1150 0.1150 0.1150 1,000 +0.01(+9.52%)
Aug 16, 2013 0.1100 0.1100 0.1050 0.1050 228,000 +0.00(+0.00%)
Aug 15, 2013 0.1100 0.1100 0.0950 0.1050 537,158 +0.00(+0.00%)
Aug 14, 2013 0.1100 0.1150 0.1050 0.1050 322,000 -0.01(-4.55%)
Aug 13, 2013 0.1150 0.1200 0.1100 0.1100 235,156 -0.01(-8.33%)
Aug 12, 2013 0.1200 0.1250 0.1200 0.1200 50,000 -0.01(-4.00%)
Aug 09, 2013 0.1300 0.1300 0.1200 0.1250 123,500 +0.00(+0.00%)
Aug 08, 2013 0.1350 0.1350 0.1200 0.1250 332,094 +0.01(+8.70%)
Aug 07, 2013 0.1200 0.1200 0.1100 0.1150 95,400 -0.00(-4.17%)
Aug 06, 2013 0.1100 0.1200 0.1100 0.1200 276,000 +0.00(+0.00%)
Aug 02, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 01, 2013 0.1250 0.1250 0.1150 0.1200 410,400 -0.01(-7.69%)
Jul 31, 2013 0.1400 0.1400 0.1250 0.1300 258,443 -0.01(-3.70%)
Jul 30, 2013 0.1400 0.1500 0.1350 0.1350 2,567,200 -0.01(-10.00%)
Jul 29, 2013 0.1550 0.1600 0.1400 0.1500 381,200 -0.01(-3.23%)
Jul 26, 2013 0.1600 0.1600 0.1450 0.1550 232,889 -0.01(-3.13%)
Jul 25, 2013 0.1700 0.1750 0.1600 0.1600 948,705 -0.01(-3.03%)
Jul 24, 2013 0.1600 0.1750 0.1500 0.1650 953,538 +0.00(+0.00%)
Jul 23, 2013 0.1450 0.1900 0.1450 0.1650 2,135,425 +0.02(+17.86%)
Jul 22, 2013 0.1550 0.1600 0.1400 0.1400 105,625 -0.00(-3.45%)
Jul 19, 2013 0.1650 0.1800 0.1450 0.1450 915,700 -0.03(-14.71%)
Jul 18, 2013 0.1550 0.1900 0.1550 0.1700 2,097,060 +0.05(+36.00%)
Jul 17, 2013 0.1050 0.1250 0.1050 0.1250 576,900 +0.02(+19.05%)
Jul 16, 2013 0.1050 0.1050 0.0950 0.1050 88,000 +0.01(+10.53%)
Jul 15, 2013 0.1050 0.1050 0.0950 0.0950 120,000 +0.01(+5.56%)
Jul 12, 2013 0.1000 0.1000 0.0900 0.0900 124,300 -0.01(-10.00%)
Jul 11, 2013 0.0900 0.1000 0.0850 0.1000 67,000 +0.00(+0.00%)
Jul 10, 2013 0.0950 0.1000 0.0950 0.1000 81,500 +0.01(+5.26%)
Jul 09, 2013 0.0950 0.0950 0.0900 0.0950 46,900 +0.00(+0.00%)
Jul 08, 2013 0.0850 0.0950 0.0850 0.0950 3,316 +0.01(+11.76%)
Jul 05, 2013 0.0900 0.0950 0.0800 0.0850 1,160,000 +0.00(+0.00%)
Jul 04, 2013 0.0900 0.0900 0.0850 0.0850 57,000 -0.00(-5.56%)
Jul 03, 2013 0.0950 0.0950 0.0900 0.0900 69,500 +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.