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: 3:49 PM EDT, May 31, 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, 2020 0.2400 0.2450 0.2200 0.2200 55,008 -0.01(-4.35%)
Oct 29, 2020 0.2300 0.2300 0.2300 300 +0.00(+0.00%)
Oct 27, 2020 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Oct 26, 2020 0.2350 0.2350 0.2200 0.2200 130,000 -0.01(-6.38%)
Oct 23, 2020 0.2450 0.2500 0.2350 0.2350 37,551 -0.01(-4.08%)
Oct 22, 2020 0.2450 0.2550 0.2400 0.2450 39,192 +0.00(+0.00%)
Oct 21, 2020 0.2500 0.2500 0.2450 0.2450 24,000 +0.00(+0.00%)
Oct 20, 2020 0.2500 0.2500 0.2450 0.2450 95,000 -0.02(-5.77%)
Oct 19, 2020 0.2650 0.2650 0.2600 0.2600 58,879 +0.00(+0.00%)
Oct 16, 2020 0.2700 0.2750 0.2600 0.2600 71,450 -0.01(-3.70%)
Oct 15, 2020 0.2900 0.2900 0.2650 0.2700 176,900 -0.01(-3.57%)
Oct 14, 2020 0.2800 0.2800 0.2800 0.2800 18,500 +0.01(+3.70%)
Oct 13, 2020 0.2600 0.2800 0.2600 0.2700 37,800 -0.01(-1.82%)
Oct 09, 2020 0.2750 0.2750 0.2750 0 -0.01(-1.79%)
Oct 08, 2020 0.2700 0.2800 0.2700 0.2800 89,670 +0.01(+3.70%)
Oct 07, 2020 0.2600 0.2850 0.2600 0.2700 197,050 +0.01(+3.85%)
Oct 06, 2020 0.2750 0.2750 0.2600 0.2600 82,000 -0.02(-5.45%)
Oct 05, 2020 0.2750 0.2750 0.2750 200 +0.00(+0.00%)
Oct 02, 2020 0.2700 0.2750 0.2700 0.2750 41,350 +0.00(+0.00%)
Oct 01, 2020 0.2700 0.2750 0.2650 0.2750 119,400 +0.01(+3.77%)
Sep 30, 2020 0.2450 0.2700 0.2450 0.2650 133,371 +0.02(+8.16%)
Sep 29, 2020 0.2450 0.2450 0.2450 0.2450 1,500 -0.01(-2.00%)
Sep 28, 2020 0.2550 0.2600 0.2400 0.2500 153,400 -0.01(-1.96%)
Sep 25, 2020 0.2400 0.2550 0.2250 0.2550 110,230 +0.03(+13.33%)
Sep 24, 2020 0.2500 0.2500 0.2200 0.2250 86,049 -0.03(-11.76%)
Sep 23, 2020 0.2500 0.2550 0.2500 0.2550 16,000 +0.02(+6.25%)
Sep 22, 2020 0.2400 0.2550 0.2400 0.2400 53,100 +0.01(+4.35%)
Sep 21, 2020 0.2550 0.2600 0.2300 0.2300 209,600 -0.01(-4.17%)
Sep 18, 2020 0.2500 0.2500 0.2400 0.2400 75,844 -0.01(-2.04%)
Sep 17, 2020 0.2550 0.2550 0.2450 0.2450 18,362 -0.01(-3.92%)
Sep 16, 2020 0.2550 0.2550 0.2550 0.2550 4,050 -0.01(-1.92%)
Sep 15, 2020 0.2600 0.2600 0.2600 0.2600 35,776 +0.00(+0.00%)
Sep 14, 2020 0.2550 0.2600 0.2500 0.2600 16,500 -0.01(-3.70%)
Sep 11, 2020 0.2650 0.2700 0.2650 0.2700 51,500 +0.02(+5.88%)
Sep 10, 2020 0.2550 0.2550 0.2500 0.2550 34,000 +0.01(+2.00%)
Sep 09, 2020 0.2500 0.2600 0.2500 0.2500 8,240 -0.01(-3.85%)
Sep 08, 2020 0.2600 0.2600 0.2600 0.2600 3,550 +0.01(+4.00%)
Sep 04, 2020 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Sep 03, 2020 0.2600 0.2600 0.2600 0.2600 1,753 -0.01(-3.70%)
Sep 02, 2020 0.2750 0.2750 0.2700 0.2700 11,124 +0.01(+1.89%)
Sep 01, 2020 0.2700 0.2700 0.2650 0.2650 27,000 -0.01(-1.85%)
Aug 31, 2020 0.2800 0.2800 0.2700 0.2700 21,099 +0.00(+0.00%)
Aug 28, 2020 0.2550 0.2700 0.2550 0.2700 41,167 +0.02(+8.00%)
Aug 27, 2020 0.2500 0.2500 0.2500 0.2500 6,000 +0.00(+0.00%)
Aug 26, 2020 0.2500 0.2600 0.2500 0.2500 96,445 -0.02(-7.41%)
Aug 25, 2020 0.2700 0.2700 0.2700 0.2700 12,500 +0.00(+0.00%)
Aug 24, 2020 0.2700 0.2700 0.2550 0.2700 15,500 +0.02(+8.00%)
Aug 21, 2020 0.2500 0.2500 0.2350 0.2500 29,910 -0.01(-3.85%)
Aug 20, 2020 0.2550 0.2600 0.2550 0.2600 100,550 +0.01(+4.00%)
Aug 19, 2020 0.2500 0.2800 0.2400 0.2500 168,060 +0.00(+0.00%)
Aug 18, 2020 0.2650 0.2650 0.2500 0.2500 143,600 -0.02(-5.66%)
Aug 17, 2020 0.2700 0.2700 0.2650 0.2650 52,298 +0.01(+1.92%)
Aug 14, 2020 0.2800 0.2800 0.2600 0.2600 298,700 -0.02(-7.14%)
Aug 13, 2020 0.2900 0.2900 0.2800 0.2800 217,717 -0.02(-6.67%)
Aug 12, 2020 0.3000 0.3000 0.2950 0.3000 55,002 -0.01(-3.23%)
Aug 11, 2020 0.3200 0.3200 0.3050 0.3100 159,930 -0.01(-1.59%)
Aug 10, 2020 0.3200 0.3200 0.3150 0.3150 24,150 +0.01(+1.61%)
Aug 07, 2020 0.3250 0.3250 0.3100 0.3100 59,489 -0.01(-1.59%)
Aug 06, 2020 0.3200 0.3500 0.3150 0.3150 264,188 -0.03(-7.35%)
Aug 05, 2020 0.3300 0.3450 0.3050 0.3400 262,300 +0.02(+6.25%)
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.