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 (%)
May 31, 2017 0.1900 0.1950 0.1800 0.1900 67,500 +0.00(+0.00%)
May 30, 2017 0.1950 0.1950 0.1900 0.1900 39,300 -0.01(-2.56%)
May 29, 2017 0.2000 0.2000 0.1950 0.1950 69,450 +0.01(+2.63%)
May 26, 2017 0.1900 0.1950 0.1900 0.1900 88,000 -0.01(-2.56%)
May 25, 2017 0.2000 0.2000 0.1950 0.1950 201,150 -0.01(-4.88%)
May 24, 2017 0.2200 0.2250 0.2050 0.2050 89,200 -0.01(-2.38%)
May 23, 2017 0.2000 0.2150 0.2000 0.2100 56,850 +0.01(+5.00%)
May 19, 2017 0.1950 0.2000 0.1950 0.2000 53,500 +0.00(+0.00%)
May 18, 2017 0.2000 0.2050 0.2000 0.2000 42,000 +0.00(+0.00%)
May 17, 2017 0.2000 0.2100 0.1950 0.2000 57,000 +0.01(+2.56%)
May 16, 2017 0.2100 0.2100 0.1950 0.1950 155,901 -0.02(-9.30%)
May 15, 2017 0.2050 0.2300 0.2000 0.2150 187,000 +0.01(+4.88%)
May 12, 2017 0.2100 0.2150 0.2050 0.2050 259,650 +0.00(+2.50%)
May 11, 2017 0.2050 0.2050 0.2000 0.2000 158,750 +0.00(+0.00%)
May 10, 2017 0.1950 0.2150 0.1950 0.2000 345,302 +0.00(+0.00%)
May 09, 2017 0.1950 0.2000 0.1950 0.2000 24,500 +0.00(+0.00%)
May 08, 2017 0.2050 0.2050 0.1950 0.2000 60,000 +0.00(+0.00%)
May 05, 2017 0.2050 0.2050 0.1950 0.2000 216,500 +0.00(+0.00%)
May 04, 2017 0.2150 0.2200 0.2000 0.2000 171,799 +0.01(+2.56%)
May 03, 2017 0.2200 0.2200 0.1950 0.1950 448,102 -0.02(-9.30%)
May 02, 2017 0.2200 0.2200 0.2050 0.2150 313,015 -0.01(-2.27%)
May 01, 2017 0.2300 0.2300 0.2100 0.2200 277,583 -0.01(-4.35%)
Apr 28, 2017 0.2300 0.2300 0.2300 0.2300 39,500 +0.00(+0.00%)
Apr 27, 2017 0.2400 0.2400 0.2300 0.2300 101,000 -0.00(-2.13%)
Apr 26, 2017 0.2400 0.2400 0.2300 0.2350 45,200 +0.00(+2.17%)
Apr 25, 2017 0.2300 0.2350 0.2300 0.2300 176,415 +0.00(+0.00%)
Apr 24, 2017 0.2400 0.2400 0.2250 0.2300 151,901 +0.00(+0.00%)
Apr 21, 2017 0.2400 0.2400 0.2300 0.2300 224,874 -0.01(-4.17%)
Apr 20, 2017 0.2450 0.2450 0.2400 0.2400 163,895 -0.01(-2.04%)
Apr 19, 2017 0.2550 0.2550 0.2450 0.2450 173,500 -0.01(-2.00%)
Apr 18, 2017 0.2550 0.2550 0.2500 0.2500 173,140 +0.00(+0.00%)
Apr 17, 2017 0.2650 0.2650 0.2500 0.2500 522,100 -0.02(-7.41%)
Apr 13, 2017 0.2600 0.2700 0.2600 0.2700 163,042 +0.01(+3.85%)
Apr 12, 2017 0.2600 0.2650 0.2600 0.2600 163,000 +0.00(+0.00%)
Apr 11, 2017 0.2450 0.2600 0.2450 0.2600 108,750 +0.01(+4.00%)
Apr 10, 2017 0.2550 0.2550 0.2500 0.2500 91,370 -0.01(-3.85%)
Apr 07, 2017 0.2600 0.2600 0.2500 0.2600 47,475 +0.01(+1.96%)
Apr 06, 2017 0.2550 0.2550 0.2550 0.2550 17,477 +0.00(+0.00%)
Apr 05, 2017 0.2550 0.2600 0.2550 0.2550 77,900 -0.01(-1.92%)
Apr 04, 2017 0.2550 0.2650 0.2500 0.2600 62,500 -0.01(-1.89%)
Apr 03, 2017 0.2600 0.2650 0.2550 0.2650 8,000 +0.00(+0.00%)
Mar 31, 2017 0.2550 0.2650 0.2550 0.2650 24,029 +0.00(+0.00%)
Mar 30, 2017 0.2550 0.2650 0.2550 0.2650 40,500 +0.02(+6.00%)
Mar 29, 2017 0.2650 0.2650 0.2500 0.2500 140,536 -0.01(-1.96%)
Mar 28, 2017 0.2600 0.2600 0.2550 0.2550 53,250 -0.01(-1.92%)
Mar 27, 2017 0.2600 0.2600 0.2550 0.2600 132,900 +0.01(+1.96%)
Mar 24, 2017 0.2650 0.2650 0.2550 0.2550 31,623 -0.01(-1.92%)
Mar 23, 2017 0.2600 0.2650 0.2600 0.2600 72,935 -0.01(-1.89%)
Mar 22, 2017 0.2600 0.2650 0.2550 0.2650 17,500 -0.01(-1.85%)
Mar 21, 2017 0.2650 0.2700 0.2500 0.2700 75,500 +0.01(+1.89%)
Mar 20, 2017 0.2650 0.2700 0.2500 0.2650 140,920 +0.00(+0.00%)
Mar 17, 2017 0.2650 0.2650 0.2650 0.2650 60,706 +0.00(+0.00%)
Mar 16, 2017 0.2650 0.2650 0.2500 0.2650 173,570 +0.00(+0.00%)
Mar 15, 2017 0.2600 0.2650 0.2550 0.2650 114,900 +0.01(+1.92%)
Mar 14, 2017 0.2500 0.2600 0.2450 0.2600 31,150 +0.01(+1.96%)
Mar 13, 2017 0.2550 0.2650 0.2550 0.2550 51,663 -0.01(-1.92%)
Mar 10, 2017 0.2600 0.2600 0.2550 0.2600 115,500 +0.01(+1.96%)
Mar 09, 2017 0.2600 0.2600 0.2550 0.2550 275,135 +0.00(+0.00%)
Mar 08, 2017 0.2500 0.2550 0.2500 0.2550 61,400 +0.01(+2.00%)
Mar 07, 2017 0.2450 0.2650 0.2450 0.2500 557,150 +0.00(+0.00%)
Mar 06, 2017 0.2450 0.2500 0.2400 0.2500 313,100 +0.01(+2.04%)
Mar 03, 2017 0.2300 0.2450 0.2300 0.2450 128,550 +0.01(+2.08%)
Mar 02, 2017 0.2400 0.2450 0.2350 0.2400 266,700 -0.01(-4.00%)
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.