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, 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%)
May 01, 2018 0.0900 0.0900 0.0900 1,200 +0.01(+12.50%)
Apr 30, 2018 0.0900 0.0900 0.0800 0.0800 36,000 +0.00(+0.00%)
Apr 27, 2018 0.0900 0.0900 0.0800 0.0800 80,500 -0.01(-11.11%)
Apr 26, 2018 0.0950 0.0950 0.0900 0.0900 43,700 -0.01(-5.26%)
Apr 25, 2018 0.0950 0.1000 0.0950 0.0950 57,500 -0.01(-5.00%)
Apr 24, 2018 0.1000 0.1000 0.1000 0.1000 120,000 -0.00(-4.76%)
Apr 23, 2018 0.1000 0.1050 0.1000 0.1050 10,000 +0.00(+5.00%)
Apr 20, 2018 0.1100 0.1100 0.1000 0.1000 24,500 +0.00(+0.00%)
Apr 19, 2018 0.0950 0.1000 0.0900 0.1000 171,645 +0.01(+11.11%)
Apr 18, 2018 0.1200 0.1200 0.0900 0.0900 316,616 -0.03(-25.00%)
Apr 17, 2018 0.1200 0.1200 0.1200 0.1200 1,600 -0.01(-4.00%)
Apr 16, 2018 0.1350 0.1350 0.1250 0.1250 45,475 -0.01(-3.85%)
Apr 13, 2018 0.1400 0.1400 0.1250 0.1300 120,500 +0.01(+8.33%)
Apr 12, 2018 0.1300 0.1300 0.1200 0.1200 113,000 -0.01(-4.00%)
Apr 11, 2018 0.1400 0.1400 0.1250 0.1250 352,566 -0.02(-10.71%)
Apr 10, 2018 0.1400 0.1500 0.1350 0.1400 406,480 +0.01(+3.70%)
Apr 09, 2018 0.1100 0.1550 0.1100 0.1350 1,234,472 +0.02(+12.50%)
Apr 06, 2018 0.1250 0.1250 0.1150 0.1200 23,929 +0.00(+0.00%)
Apr 05, 2018 0.1000 0.1200 0.1000 0.1200 314,965 +0.02(+26.32%)
Apr 04, 2018 0.0900 0.0950 0.0900 0.0950 52,400 +0.01(+11.76%)
Apr 03, 2018 0.0850 0.0850 0.0850 0.0850 31,000 +0.00(+0.00%)
Apr 02, 2018 0.0950 0.0950 0.0850 0.0850 85,000 -0.01(-10.53%)
Mar 29, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Mar 28, 2018 0.0950 0.0950 0.0900 0.0950 71,600 +0.00(+0.00%)
Mar 27, 2018 0.0850 0.1000 0.0850 0.0950 221,900 +0.01(+11.76%)
Mar 26, 2018 0.0850 0.0850 0.0850 0.0850 62,250 +0.01(+13.33%)
Mar 23, 2018 0.0800 0.0800 0.0750 0.0750 74,156 -0.01(-6.25%)
Mar 22, 2018 0.0800 0.0800 0.0800 0.0800 49,000 +0.01(+6.67%)
Mar 21, 2018 0.0750 0.0800 0.0750 0.0750 64,000 -0.01(-6.25%)
Mar 20, 2018 0.0800 0.0800 0.0750 0.0800 89,560 +0.00(+0.00%)
Mar 19, 2018 0.0800 0.0800 0.0750 0.0800 113,000 +0.00(+0.00%)
Mar 16, 2018 0.0800 0.0800 0.0750 0.0800 320,719 +0.01(+6.67%)
Mar 15, 2018 0.0800 0.0800 0.0700 0.0750 224,500 +0.00(+0.00%)
Mar 14, 2018 0.0800 0.0800 0.0700 0.0750 90,200 +0.00(+0.00%)
Mar 13, 2018 0.0600 0.0800 0.0600 0.0750 606,940 +0.02(+36.36%)
Mar 12, 2018 0.0550 0.0550 0.0550 0.0550 152,000 -0.00(-8.33%)
Mar 09, 2018 0.0550 0.0600 0.0500 0.0600 70,400 +0.00(+9.09%)
Mar 08, 2018 0.0550 0.0550 0.0550 0.0550 33,100 +0.00(+0.00%)
Mar 07, 2018 0.0600 0.0600 0.0550 0.0550 276,000 +0.00(+0.00%)
Mar 06, 2018 0.0550 0.0550 0.0550 0.0550 67,000 +0.00(+10.00%)
Mar 05, 2018 0.0600 0.0600 0.0500 0.0500 136,770 -0.01(-16.67%)
Mar 02, 2018 0.0500 0.0600 0.0500 0.0600 115,000 +0.00(+9.09%)
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.