Skip to main content
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: 3:27 PM EDT, Jun 5, 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 (%)
Jan 31, 2020 0.1000 0.1050 0.1000 0.1050 48,649 +0.00(+0.00%)
Jan 30, 2020 0.1100 0.1100 0.1050 0.1050 21,660 -0.01(-4.55%)
Jan 29, 2020 0.1000 0.1100 0.1000 0.1100 231,250 +0.01(+10.00%)
Jan 28, 2020 0.0950 0.1000 0.0950 0.1000 107,000 +0.00(+0.00%)
Jan 27, 2020 0.0900 0.1000 0.0900 0.1000 241,644 +0.01(+11.11%)
Jan 24, 2020 0.0850 0.0900 0.0850 0.0900 145,000 +0.01(+12.50%)
Jan 23, 2020 0.0850 0.0850 0.0800 0.0800 16,000 +0.00(+0.00%)
Jan 22, 2020 0.0800 0.0800 0.0800 0.0800 38,941 +0.00(+0.00%)
Jan 21, 2020 0.0750 0.0800 0.0750 0.0800 21,500 +0.01(+6.67%)
Jan 20, 2020 0.0800 0.0800 0.0750 0.0750 22,500 +0.00(+0.00%)
Jan 16, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 15, 2020 0.0750 0.0750 0.0750 0.0750 21,000 +0.00(+7.14%)
Jan 14, 2020 0.0750 0.0750 0.0700 0.0700 106,000 -0.01(-12.50%)
Jan 13, 2020 0.0700 0.0800 0.0700 0.0800 78,000 -0.01(-5.88%)
Jan 10, 2020 0.0850 0.0850 0.0850 0.0850 20,000 +0.01(+6.25%)
Jan 09, 2020 0.0900 0.0900 0.0800 0.0800 47,591 -0.01(-11.11%)
Jan 08, 2020 0.0900 0.0900 0.0900 0.0900 138,000 +0.00(+0.00%)
Jan 07, 2020 0.0900 0.0950 0.0750 0.0900 87,000 +0.00(+5.88%)
Jan 06, 2020 0.0900 0.0900 0.0850 0.0850 44,100 +0.00(+0.00%)
Jan 03, 2020 0.0850 0.0850 0.0850 0.0850 10,000 +0.01(+6.25%)
Jan 02, 2020 0.0850 0.0850 0.0800 0.0800 64,700 +0.01(+14.29%)
Dec 31, 2019 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Dec 23, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 20, 2019 0.0800 0.0800 0.0800 0.0800 40,500 +0.00(+0.00%)
Dec 19, 2019 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Dec 18, 2019 0.0850 0.0850 0.0800 0.0800 11,120 -0.01(-5.88%)
Dec 16, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Dec 13, 2019 0.0850 0.0850 0.0850 0.0850 6,056 +0.00(+0.00%)
Dec 12, 2019 0.0850 0.0850 0.0850 100 +0.00(+0.00%)
Dec 11, 2019 0.0850 0.0850 0.0850 0.0850 31,800 +0.00(+0.00%)
Dec 10, 2019 0.0800 0.0850 0.0800 0.0850 7,000 +0.00(+0.00%)
Dec 09, 2019 0.0800 0.0850 0.0800 0.0850 34,000 +0.00(+0.00%)
Dec 06, 2019 0.0850 0.0900 0.0850 0.0850 85,000 -0.00(-5.56%)
Dec 05, 2019 0.0800 0.0900 0.0800 0.0900 85,500 +0.01(+12.50%)
Dec 04, 2019 0.0750 0.0800 0.0750 0.0800 28,000 +0.01(+6.67%)
Dec 03, 2019 0.0750 0.0750 0.0700 0.0750 33,667 +0.00(+7.14%)
Dec 02, 2019 0.0650 0.0700 0.0650 0.0700 44,200 -0.00(-6.67%)
Nov 29, 2019 0.0750 0.0750 0.0750 0.0750 74,000 +0.00(+0.00%)
Nov 28, 2019 0.0600 0.0750 0.0600 0.0750 14,166 +0.00(+0.00%)
Nov 27, 2019 0.0700 0.0750 0.0700 0.0750 36,000 +0.01(+15.38%)
Nov 26, 2019 0.0650 0.0650 0.0650 0.0650 23,000 +0.00(+0.00%)
Nov 25, 2019 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Nov 21, 2019 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
Nov 20, 2019 0.0700 0.0800 0.0600 0.0800 100,000 +0.01(+23.08%)
Nov 19, 2019 0.0600 0.0650 0.0600 0.0650 62,000 +0.01(+18.18%)
Nov 18, 2019 0.0600 0.0600 0.0550 0.0550 38,800 -0.00(-8.33%)
Nov 15, 2019 0.0500 0.0600 0.0500 0.0600 25,000 +0.00(+9.09%)
Nov 13, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 12, 2019 0.0550 0.0600 0.0550 0.0550 115,838 +0.00(+0.00%)
Nov 11, 2019 0.0500 0.0550 0.0500 0.0550 46,000 +0.00(+10.00%)
Nov 07, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 05, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Nov 04, 2019 0.0550 0.0550 0.0450 0.0450 49,700 -0.01(-10.00%)
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.