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, 2016 0.3150 0.3150 0.3000 0.3050 64,850 -0.01(-1.61%)
May 30, 2016 0.3000 0.3100 0.2950 0.3100 50,000 +0.01(+3.33%)
May 27, 2016 0.2900 0.3000 0.2900 0.3000 103,372 +0.01(+3.45%)
May 26, 2016 0.2850 0.2900 0.2850 0.2900 104,400 +0.00(+0.00%)
May 25, 2016 0.2800 0.2900 0.2800 0.2900 127,633 +0.01(+3.57%)
May 24, 2016 0.2900 0.2900 0.2800 0.2800 35,800 -0.01(-3.45%)
May 20, 2016 0.2900 0.2900 0.2900 0 +0.01(+1.75%)
May 19, 2016 0.2900 0.2900 0.2850 0.2850 17,000 -0.01(-3.39%)
May 18, 2016 0.2950 0.3000 0.2850 0.2950 108,510 +0.00(+0.00%)
May 17, 2016 0.2850 0.3000 0.2850 0.2950 180,740 +0.01(+5.36%)
May 16, 2016 0.2950 0.2950 0.2800 0.2800 152,700 -0.01(-5.08%)
May 13, 2016 0.2700 0.2950 0.2700 0.2950 318,661 +0.02(+7.27%)
May 12, 2016 0.2800 0.2800 0.2750 0.2750 34,515 +0.01(+1.85%)
May 11, 2016 0.2800 0.2800 0.2700 0.2700 109,621 -0.01(-3.57%)
May 10, 2016 0.2800 0.2900 0.2800 0.2800 25,500 -0.01(-3.45%)
May 09, 2016 0.2850 0.2900 0.2800 0.2900 60,200 +0.00(+0.00%)
May 06, 2016 0.2900 0.2900 0.2900 0.2900 25,362 -0.01(-1.69%)
May 05, 2016 0.2850 0.2950 0.2850 0.2950 17,500 +0.01(+3.51%)
May 04, 2016 0.2850 0.2950 0.2850 0.2850 36,200 -0.01(-1.72%)
May 03, 2016 0.2850 0.2900 0.2800 0.2900 110,560 +0.00(+0.00%)
May 02, 2016 0.2950 0.3000 0.2800 0.2900 115,500 -0.01(-1.69%)
Apr 29, 2016 0.2900 0.3000 0.2800 0.2950 79,400 +0.00(+0.00%)
Apr 28, 2016 0.2850 0.2950 0.2850 0.2950 59,100 +0.01(+3.51%)
Apr 27, 2016 0.3000 0.3000 0.2850 0.2850 133,240 -0.01(-3.39%)
Apr 26, 2016 0.3000 0.3000 0.2850 0.2950 34,500 -0.01(-1.67%)
Apr 25, 2016 0.2850 0.3000 0.2700 0.3000 243,570 +0.02(+5.26%)
Apr 22, 2016 0.2800 0.2850 0.2750 0.2850 73,650 +0.00(+1.79%)
Apr 21, 2016 0.2950 0.2950 0.2800 0.2800 164,903 -0.02(-6.67%)
Apr 20, 2016 0.3000 0.3000 0.2900 0.3000 146,775 +0.00(+0.00%)
Apr 19, 2016 0.3000 0.3050 0.2900 0.3000 44,500 +0.00(+0.00%)
Apr 18, 2016 0.3100 0.3100 0.3000 0.3000 57,400 +0.01(+1.69%)
Apr 15, 2016 0.3050 0.3150 0.2900 0.2950 203,800 -0.02(-4.84%)
Apr 14, 2016 0.2950 0.3100 0.2900 0.3100 153,746 +0.01(+3.33%)
Apr 13, 2016 0.3050 0.3050 0.3000 0.3000 173,860 +0.00(+0.00%)
Apr 12, 2016 0.2850 0.3000 0.2850 0.3000 94,400 +0.01(+3.45%)
Apr 11, 2016 0.2900 0.3000 0.2850 0.2900 88,700 -0.01(-1.69%)
Apr 08, 2016 0.2850 0.2950 0.2850 0.2950 110,912 +0.01(+3.51%)
Apr 07, 2016 0.2850 0.2900 0.2850 0.2850 85,000 +0.00(+1.79%)
Apr 06, 2016 0.2800 0.2850 0.2700 0.2800 465,500 +0.00(+0.00%)
Apr 05, 2016 0.2900 0.2900 0.2750 0.2800 243,262 -0.01(-3.45%)
Apr 04, 2016 0.3050 0.3050 0.2750 0.2900 203,916 -0.02(-4.92%)
Apr 01, 2016 0.3000 0.3050 0.3000 0.3050 47,000 +0.00(+0.00%)
Mar 31, 2016 0.3000 0.3050 0.3000 0.3050 56,100 +0.02(+5.17%)
Mar 30, 2016 0.3000 0.3000 0.2900 0.2900 164,650 -0.01(-3.33%)
Mar 29, 2016 0.3050 0.3100 0.2900 0.3000 180,400 +0.00(+0.00%)
Mar 28, 2016 0.3000 0.3000 0.2950 0.3000 64,451 +0.02(+5.26%)
Mar 24, 2016 0.2850 0.2850 0.2850 0 +0.00(+1.79%)
Mar 23, 2016 0.3000 0.3000 0.2800 0.2800 29,000 -0.00(-1.75%)
Mar 22, 2016 0.3100 0.3150 0.2850 0.2850 169,057 -0.03(-8.06%)
Mar 21, 2016 0.2950 0.3150 0.2950 0.3100 141,300 +0.02(+6.90%)
Mar 18, 2016 0.2900 0.3000 0.2850 0.2900 63,601 +0.01(+3.57%)
Mar 17, 2016 0.2900 0.2950 0.2800 0.2800 197,000 -0.01(-5.08%)
Mar 16, 2016 0.2900 0.2950 0.2850 0.2950 99,400 +0.01(+1.72%)
Mar 15, 2016 0.2650 0.2900 0.2650 0.2900 170,094 +0.02(+7.41%)
Mar 14, 2016 0.2850 0.2850 0.2700 0.2700 283,860 -0.01(-5.26%)
Mar 11, 2016 0.2950 0.2950 0.2700 0.2850 437,794 -0.01(-3.39%)
Mar 10, 2016 0.3200 0.3200 0.2850 0.2950 788,010 -0.05(-13.24%)
Mar 09, 2016 0.3500 0.3500 0.3150 0.3400 483,550 -0.01(-2.86%)
Mar 08, 2016 0.3500 0.3500 0.3400 0.3500 124,458 +0.01(+2.94%)
Mar 07, 2016 0.3550 0.3700 0.3350 0.3400 642,766 -0.01(-4.23%)
Mar 04, 2016 0.3900 0.3900 0.3550 2,192,445 -0.04(-8.97%)
Mar 03, 2016 0.3900 0.3900 0.3750 0.3900 119,360 +0.01(+2.63%)
Mar 02, 2016 0.4000 0.4000 0.3800 0.3800 196,979 -0.01(-2.56%)
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.