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 (%)
Oct 30, 2015 0.2450 0.2600 0.2450 0.2500 332,800 +0.01(+2.04%)
Oct 29, 2015 0.2500 0.2550 0.2350 0.2450 262,450 -0.01(-2.00%)
Oct 28, 2015 0.2400 0.2600 0.2400 0.2500 284,050 +0.02(+6.38%)
Oct 27, 2015 0.2400 0.2400 0.2350 0.2350 261,500 -0.01(-4.08%)
Oct 26, 2015 0.2500 0.2500 0.2400 0.2450 154,260 -0.01(-3.92%)
Oct 23, 2015 0.2550 0.2550 0.2300 0.2550 372,100 +0.01(+2.00%)
Oct 22, 2015 0.2500 0.2550 0.2450 0.2500 147,025 +0.00(+0.00%)
Oct 21, 2015 0.2500 0.2500 0.2450 0.2500 68,300 +0.00(+0.00%)
Oct 20, 2015 0.2500 0.2550 0.2450 0.2500 77,775 -0.01(-1.96%)
Oct 19, 2015 0.2500 0.2550 0.2450 0.2550 92,470 +0.01(+2.00%)
Oct 16, 2015 0.2550 0.2550 0.2500 0.2500 72,458 +0.00(+0.00%)
Oct 15, 2015 0.2500 0.2550 0.2500 0.2500 61,385 -0.01(-1.96%)
Oct 14, 2015 0.2550 0.2550 0.2550 0.2550 10,000 +0.01(+2.00%)
Oct 13, 2015 0.2600 0.2650 0.2500 0.2500 711,250 -0.02(-5.66%)
Oct 09, 2015 0.2650 0.2650 0.2650 0 +0.01(+1.92%)
Oct 08, 2015 0.2500 0.2600 0.2500 0.2600 261,000 +0.02(+6.12%)
Oct 07, 2015 0.2450 0.2450 0.2450 0.2450 135,657 +0.00(+0.00%)
Oct 06, 2015 0.2550 0.2550 0.2450 0.2450 188,300 -0.01(-2.00%)
Oct 05, 2015 0.2500 0.2500 0.2500 0.2500 116,930 +0.00(+0.00%)
Oct 02, 2015 0.2550 0.2550 0.2500 0.2500 194,400 +0.00(+0.00%)
Oct 01, 2015 0.2650 0.2650 0.2500 0.2500 344,825 -0.01(-3.85%)
Sep 30, 2015 0.2500 0.2650 0.2500 0.2600 217,100 +0.01(+4.00%)
Sep 29, 2015 0.2600 0.2600 0.2450 0.2500 345,935 -0.01(-3.85%)
Sep 28, 2015 0.2600 0.2650 0.2600 0.2600 52,000 +0.00(+0.00%)
Sep 25, 2015 0.2600 0.2650 0.2550 0.2600 305,100 -0.01(-1.89%)
Sep 24, 2015 0.2600 0.2650 0.2600 0.2650 27,500 +0.00(+0.00%)
Sep 23, 2015 0.2600 0.2650 0.2550 0.2650 56,000 +0.01(+1.92%)
Sep 22, 2015 0.2700 0.2750 0.2600 0.2600 140,380 -0.01(-1.89%)
Sep 21, 2015 0.2700 0.2700 0.2600 0.2650 216,420 -0.01(-1.85%)
Sep 18, 2015 0.2550 0.2700 0.2500 0.2700 305,201 +0.01(+3.85%)
Sep 17, 2015 0.2550 0.2600 0.2550 0.2600 46,464 +0.01(+1.96%)
Sep 16, 2015 0.2600 0.2650 0.2550 0.2550 80,600 +0.00(+0.00%)
Sep 15, 2015 0.2600 0.2600 0.2500 0.2550 229,500 -0.01(-1.92%)
Sep 14, 2015 0.2600 0.2600 0.2550 0.2600 84,050 -0.01(-1.89%)
Sep 11, 2015 0.2650 0.2650 0.2600 0.2650 42,668 +0.00(+0.00%)
Sep 10, 2015 0.2600 0.2650 0.2550 0.2650 46,400 +0.01(+1.92%)
Sep 09, 2015 0.2700 0.2750 0.2600 0.2600 320,900 -0.02(-7.14%)
Sep 08, 2015 0.2800 0.2850 0.2750 0.2800 223,350 -0.00(-1.75%)
Sep 04, 2015 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Sep 03, 2015 0.2850 0.2850 0.2850 0.2850 129,900 -0.01(-1.72%)
Sep 02, 2015 0.2800 0.2900 0.2750 0.2900 154,794 +0.01(+3.57%)
Sep 01, 2015 0.2750 0.2850 0.2750 0.2800 221,100 -0.01(-3.45%)
Aug 31, 2015 0.2850 0.2900 0.2800 0.2900 172,066 +0.01(+1.75%)
Aug 28, 2015 0.2850 0.2900 0.2850 0.2850 192,250 -0.01(-1.72%)
Aug 27, 2015 0.2850 0.2900 0.2850 0.2900 148,150 +0.00(+0.00%)
Aug 26, 2015 0.2800 0.2900 0.2800 0.2900 80,600 +0.01(+1.75%)
Aug 25, 2015 0.2800 0.2850 0.2750 0.2850 112,600 +0.00(+1.79%)
Aug 24, 2015 0.2700 0.2850 0.2550 0.2800 632,425 -0.00(-1.75%)
Aug 21, 2015 0.2850 0.2900 0.2800 0.2850 493,142 +0.01(+3.64%)
Aug 20, 2015 0.2750 0.2800 0.2700 0.2750 218,000 +0.00(+0.00%)
Aug 19, 2015 0.2700 0.2800 0.2700 0.2750 399,300 +0.01(+1.85%)
Aug 18, 2015 0.2650 0.2800 0.2650 0.2700 495,900 +0.00(+0.00%)
Aug 17, 2015 0.2550 0.2700 0.2550 0.2700 240,630 +0.02(+5.88%)
Aug 14, 2015 0.2550 0.2550 0.2550 0.2550 31,800 +0.00(+0.00%)
Aug 13, 2015 0.2550 0.2550 0.2500 0.2550 92,600 +0.01(+2.00%)
Aug 12, 2015 0.2550 0.2600 0.2450 0.2500 217,021 +0.00(+0.00%)
Aug 11, 2015 0.2550 0.2600 0.2500 0.2500 56,700 -0.01(-1.96%)
Aug 10, 2015 0.2500 0.2550 0.2450 0.2550 107,470 +0.01(+2.00%)
Aug 07, 2015 0.2500 0.2500 0.2450 0.2500 91,300 +0.00(+0.00%)
Aug 06, 2015 0.2500 0.2550 0.2500 0.2500 28,600 +0.00(+0.00%)
Aug 05, 2015 0.2550 0.2600 0.2500 0.2500 114,625 +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.