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 (%)
Dec 31, 2020 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 30, 2020 0.1750 0.1850 0.1700 0.1800 46,300 +0.01(+2.86%)
Dec 29, 2020 0.2000 0.2000 0.1700 0.1750 258,841 -0.02(-7.89%)
Dec 24, 2020 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Dec 23, 2020 0.1850 0.1900 0.1850 0.1900 5,200 +0.01(+2.70%)
Dec 22, 2020 0.1850 0.1850 0.1850 0.1850 68,225 +0.00(+0.00%)
Dec 21, 2020 0.1900 0.1900 0.1850 0.1850 33,000 -0.01(-2.63%)
Dec 18, 2020 0.1900 0.1950 0.1900 0.1900 51,788 +0.00(+0.00%)
Dec 17, 2020 0.1950 0.1950 0.1900 0.1900 82,250 -0.01(-2.56%)
Dec 16, 2020 0.2000 0.2000 0.1950 0.1950 123,067 +0.01(+2.63%)
Dec 15, 2020 0.1900 0.1900 0.1800 0.1900 251,229 -0.02(-9.52%)
Dec 14, 2020 0.2000 0.2100 0.1800 0.2100 204,000 +0.01(+7.69%)
Dec 11, 2020 0.1950 0.2000 0.1850 0.1950 166,235 +0.00(+0.00%)
Dec 10, 2020 0.1950 0.2000 0.1950 0.1950 47,300 +0.00(+0.00%)
Dec 09, 2020 0.2000 0.2150 0.1850 0.1950 113,439 -0.01(-4.88%)
Dec 08, 2020 0.2150 0.2150 0.2000 0.2050 170,695 -0.02(-6.82%)
Dec 07, 2020 0.2200 0.2200 0.2200 0.2200 2,780 +0.00(+0.00%)
Dec 04, 2020 0.2300 0.2500 0.2000 0.2200 281,539 -0.01(-4.35%)
Dec 03, 2020 0.2150 0.2300 0.2150 0.2300 101,900 +0.02(+9.52%)
Dec 02, 2020 0.2100 0.2150 0.2050 0.2100 41,500 +0.00(+0.00%)
Dec 01, 2020 0.2300 0.2300 0.2100 0.2100 76,200 -0.02(-8.70%)
Nov 30, 2020 0.2300 0.2500 0.2300 0.2300 96,948 +0.00(+0.00%)
Nov 27, 2020 0.2300 0.2300 0.2300 0.2300 5,152 +0.01(+4.55%)
Nov 26, 2020 0.2300 0.2300 0.2200 0.2200 37,350 -0.01(-2.22%)
Nov 25, 2020 0.2200 0.2250 0.2100 0.2250 91,500 +0.01(+2.27%)
Nov 24, 2020 0.2150 0.2300 0.2100 0.2200 286,318 +0.02(+10.00%)
Nov 23, 2020 0.2150 0.2200 0.2000 0.2000 144,011 -0.01(-6.98%)
Nov 20, 2020 0.2100 0.2200 0.2000 0.2150 190,650 +0.01(+2.38%)
Nov 19, 2020 0.2000 0.2100 0.1850 0.2100 140,812 +0.01(+5.00%)
Nov 18, 2020 0.1650 0.2100 0.1650 0.2000 457,033 +0.04(+21.21%)
Nov 17, 2020 0.1600 0.1650 0.1500 0.1650 275,600 +0.01(+3.13%)
Nov 16, 2020 0.1600 0.1650 0.1200 0.1600 3,356,986 -0.02(-13.51%)
Nov 13, 2020 0.2100 0.2100 0.1850 0.1850 338,170 -0.02(-9.76%)
Nov 12, 2020 0.2050 0.2050 0.2000 0.2050 53,850 +0.00(+0.00%)
Nov 11, 2020 0.2150 0.2250 0.1850 0.2050 369,550 -0.02(-6.82%)
Nov 10, 2020 0.2300 0.2300 0.2150 0.2200 267,870 -0.01(-4.35%)
Nov 09, 2020 0.2400 0.2400 0.2300 0.2300 40,200 -0.01(-4.17%)
Nov 06, 2020 0.2300 0.2400 0.2300 0.2400 76,100 +0.01(+2.13%)
Nov 05, 2020 0.2400 0.2400 0.2350 0.2350 44,000 +0.00(+0.00%)
Nov 04, 2020 0.2350 0.2350 0.2300 0.2350 35,700 +0.00(+0.00%)
Nov 03, 2020 0.2450 0.2450 0.2350 0.2350 18,957 -0.01(-4.08%)
Nov 02, 2020 0.2450 0.2450 0.2450 0.2450 2,200 +0.02(+11.36%)
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%)
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.