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 (%)
Mar 31, 2020 0.1800 0.1850 0.1750 0.1800 206,675 +0.01(+2.86%)
Mar 30, 2020 0.2050 0.2050 0.1700 0.1750 273,791 -0.03(-12.50%)
Mar 27, 2020 0.2300 0.2300 0.1950 0.2000 321,799 -0.03(-13.04%)
Mar 26, 2020 0.2300 0.2300 0.2100 0.2300 393,590 +0.01(+4.55%)
Mar 25, 2020 0.2200 0.2300 0.2000 0.2200 131,458 -0.01(-4.35%)
Mar 24, 2020 0.2300 0.2500 0.2200 0.2300 373,380 +0.01(+4.55%)
Mar 23, 2020 0.2300 0.2300 0.2200 0.2200 46,000 +0.00(+0.00%)
Mar 20, 2020 0.2200 0.2350 0.2050 0.2200 85,333 +0.01(+4.76%)
Mar 19, 2020 0.1950 0.2300 0.1900 0.2100 136,733 +0.01(+5.00%)
Mar 18, 2020 0.2600 0.2700 0.2000 0.2000 663,771 -0.07(-24.53%)
Mar 17, 2020 0.2300 0.2700 0.2300 0.2650 248,654 +0.01(+3.92%)
Mar 16, 2020 0.2550 0.2700 0.2100 0.2550 474,275 -0.03(-8.93%)
Mar 13, 2020 0.2750 0.2800 0.2700 0.2800 24,500 -0.02(-6.67%)
Mar 12, 2020 0.3200 0.3250 0.2200 0.3000 1,265,587 -0.05(-14.29%)
Mar 11, 2020 0.3600 0.3650 0.3400 0.3500 417,181 -0.02(-5.41%)
Mar 10, 2020 0.3650 0.3850 0.3450 0.3700 1,154,572 +0.00(+0.00%)
Mar 09, 2020 0.3650 0.3700 0.2750 0.3700 1,276,945 -0.01(-2.63%)
Mar 06, 2020 0.3200 0.3800 0.3000 0.3800 3,887,273 +0.08(+26.67%)
Mar 05, 2020 0.3100 0.3200 0.2600 0.3000 1,911,238 +0.07(+33.33%)
Mar 04, 2020 0.2450 0.2450 0.2250 0.2250 73,000 -0.01(-4.26%)
Mar 03, 2020 0.2300 0.2400 0.2250 0.2350 196,750 -0.01(-2.08%)
Mar 02, 2020 0.2200 0.2550 0.2200 0.2400 301,136 +0.03(+14.29%)
Feb 28, 2020 0.1900 0.2100 0.1900 0.2100 446,593 +0.01(+5.00%)
Feb 27, 2020 0.2200 0.2300 0.1900 0.2000 425,475 -0.04(-16.67%)
Feb 26, 2020 0.2800 0.2800 0.2300 0.2400 728,382 -0.03(-11.11%)
Feb 25, 2020 0.2700 0.2900 0.2650 0.2700 813,559 +0.02(+5.88%)
Feb 24, 2020 0.2500 0.2650 0.2450 0.2550 929,982 +0.01(+4.08%)
Feb 21, 2020 0.2200 0.2500 0.2100 0.2450 705,490 +0.04(+22.50%)
Feb 20, 2020 0.2200 0.2300 0.1900 0.2000 3,389,027 +0.03(+14.29%)
Feb 19, 2020 0.1850 0.2000 0.1700 0.1750 1,167,803 +0.00(+2.94%)
Feb 18, 2020 0.1200 0.1700 0.1150 0.1700 1,051,974 +0.05(+41.67%)
Feb 14, 2020 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Feb 13, 2020 0.1150 0.1150 0.1150 0.1150 101,500 +0.00(+0.00%)
Feb 12, 2020 0.1150 0.1150 0.1150 0.1150 110,300 +0.01(+4.55%)
Feb 11, 2020 0.1150 0.1150 0.1100 0.1100 39,500 -0.01(-4.35%)
Feb 10, 2020 0.1150 0.1150 0.1150 0.1150 16,500 +0.01(+4.55%)
Feb 07, 2020 0.1150 0.1150 0.1100 0.1100 84,585 -0.01(-4.35%)
Feb 06, 2020 0.1100 0.1150 0.1100 0.1150 158,086 +0.01(+9.52%)
Feb 05, 2020 0.1100 0.1100 0.1050 0.1050 54,000 -0.01(-4.55%)
Feb 04, 2020 0.1100 0.1100 0.1050 0.1100 128,500 +0.01(+10.00%)
Feb 03, 2020 0.1100 0.1100 0.1000 0.1000 40,739 -0.00(-4.76%)
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%)
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.