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

Canada Carbon Inc (TSV: CCB )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EDT, May 22, 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 29, 2015 0.2450 0.2650 0.2350 0.2600 304,282 +0.01(+4.00%)
May 28, 2015 0.2600 0.2650 0.2500 0.2500 435,450 -0.01(-1.96%)
May 27, 2015 0.2450 0.2550 0.2450 0.2550 95,955 +0.01(+2.00%)
May 26, 2015 0.2500 0.2550 0.2400 0.2500 60,474 +0.00(+0.00%)
May 25, 2015 0.2400 0.2550 0.2400 0.2500 35,680 +0.01(+2.04%)
May 22, 2015 0.2600 0.2600 0.2450 0.2450 325,115 -0.03(-9.26%)
May 21, 2015 0.2500 0.2700 0.2500 0.2700 984,300 +0.02(+8.00%)
May 20, 2015 0.2650 0.2650 0.2500 0.2500 711,107 -0.02(-7.41%)
May 19, 2015 0.2700 0.2750 0.2650 0.2700 166,800 +0.01(+1.89%)
May 15, 2015 0.2650 0.2650 0.2650 0 -0.01(-3.64%)
May 14, 2015 0.2800 0.2800 0.2650 0.2750 365,900 -0.01(-3.51%)
May 13, 2015 0.2850 0.2950 0.2800 0.2850 3,014,300 +0.02(+7.55%)
May 12, 2015 0.2650 0.2650 0.2600 0.2650 143,500 -0.01(-1.85%)
May 11, 2015 0.2650 0.2700 0.2650 0.2700 114,000 +0.01(+1.89%)
May 08, 2015 0.2700 0.2750 0.2650 0.2650 205,500 +0.00(+0.00%)
May 07, 2015 0.2750 0.2800 0.2650 0.2650 272,700 -0.01(-1.85%)
May 06, 2015 0.2700 0.2900 0.2700 0.2700 652,500 +0.01(+1.89%)
May 05, 2015 0.2700 0.2850 0.2650 0.2650 429,525 -0.02(-5.36%)
May 04, 2015 0.2850 0.2850 0.2600 0.2800 841,904 +0.00(+0.00%)
May 01, 2015 0.2200 0.2800 0.2200 0.2800 1,504,946 +0.07(+30.23%)
Apr 30, 2015 0.2150 0.2150 0.2100 0.2150 32,282 +0.00(+0.00%)
Apr 29, 2015 0.2200 0.2200 0.2100 0.2150 77,000 +0.01(+2.38%)
Apr 28, 2015 0.2200 0.2200 0.2100 0.2100 36,500 -0.01(-4.55%)
Apr 27, 2015 0.2150 0.2200 0.2100 0.2200 197,900 +0.01(+4.76%)
Apr 24, 2015 0.2250 0.2250 0.2000 0.2100 552,561 -0.01(-4.55%)
Apr 23, 2015 0.2250 0.2250 0.2200 0.2200 43,800 -0.01(-2.22%)
Apr 22, 2015 0.2200 0.2250 0.2100 0.2250 516,107 -0.01(-4.26%)
Apr 21, 2015 0.2350 0.2350 0.2300 0.2350 178,949 +0.00(+0.00%)
Apr 20, 2015 0.2450 0.2450 0.2300 0.2350 225,474 -0.01(-4.08%)
Apr 17, 2015 0.2500 0.2500 0.2450 0.2450 66,277 +0.00(+0.00%)
Apr 16, 2015 0.2550 0.2550 0.2450 0.2450 105,000 -0.01(-2.00%)
Apr 15, 2015 0.2500 0.2550 0.2500 0.2500 132,450 +0.00(+0.00%)
Apr 14, 2015 0.2600 0.2600 0.2500 0.2500 68,020 -0.01(-1.96%)
Apr 13, 2015 0.2600 0.2600 0.2550 0.2550 129,550 -0.01(-1.92%)
Apr 10, 2015 0.2450 0.2600 0.2400 0.2600 206,300 +0.02(+6.12%)
Apr 09, 2015 0.2350 0.2450 0.2300 0.2450 124,300 +0.01(+2.08%)
Apr 08, 2015 0.2350 0.2450 0.2350 0.2400 67,500 +0.01(+2.13%)
Apr 07, 2015 0.2500 0.2500 0.2300 0.2350 81,450 -0.01(-4.08%)
Apr 06, 2015 0.2450 0.2450 0.2450 0.2450 54,500 +0.00(+0.00%)
Apr 02, 2015 0.2450 0.2450 0.2450 0 +0.01(+6.52%)
Apr 01, 2015 0.2300 0.2300 0.2300 0.2300 50,400 +0.00(+0.00%)
Mar 31, 2015 0.2350 0.2350 0.2300 0.2300 231,850 -0.00(-2.13%)
Mar 30, 2015 0.2350 0.2450 0.2350 0.2350 95,401 -0.01(-4.08%)
Mar 27, 2015 0.2500 0.2500 0.2350 0.2450 314,800 +0.00(+0.00%)
Mar 26, 2015 0.2450 0.2450 0.2450 0.2450 123,233 -0.01(-2.00%)
Mar 25, 2015 0.2500 0.2500 0.2450 0.2500 18,300 +0.00(+0.00%)
Mar 24, 2015 0.2450 0.2500 0.2400 0.2500 95,908 +0.00(+0.00%)
Mar 23, 2015 0.2500 0.2500 0.2450 0.2500 159,800 -0.01(-3.85%)
Mar 20, 2015 0.2550 0.2600 0.2500 0.2600 106,450 +0.01(+1.96%)
Mar 19, 2015 0.2450 0.2550 0.2450 0.2550 121,450 +0.01(+4.08%)
Mar 18, 2015 0.2450 0.2500 0.2450 0.2450 115,375 -0.01(-2.00%)
Mar 17, 2015 0.2500 0.2500 0.2450 0.2500 345,500 +0.00(+0.00%)
Mar 16, 2015 0.2600 0.2600 0.2500 0.2500 239,830 -0.01(-3.85%)
Mar 13, 2015 0.2650 0.2650 0.2550 0.2600 124,200 -0.01(-3.70%)
Mar 12, 2015 0.2700 0.2700 0.2600 0.2700 354,760 +0.00(+0.00%)
Mar 11, 2015 0.2800 0.2800 0.2600 0.2700 935,775 +0.00(+0.00%)
Mar 10, 2015 0.2750 0.2800 0.2700 0.2700 325,200 +0.00(+0.00%)
Mar 09, 2015 0.2800 0.2800 0.2700 0.2700 121,230 -0.01(-3.57%)
Mar 06, 2015 0.2850 0.2850 0.2700 0.2800 772,440 -0.01(-3.45%)
Mar 05, 2015 0.2950 0.3000 0.2850 0.2900 423,400 -0.01(-1.69%)
Mar 04, 2015 0.3000 0.2850 0.2950 850,594 -0.01(-1.67%)
Mar 03, 2015 0.2900 0.3100 0.2900 0.3000 578,288 +0.01(+3.45%)
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.