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 30, 2019 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
May 29, 2019 0.1150 0.1150 0.1150 0.1150 4,500 +0.01(+4.55%)
May 28, 2019 0.1250 0.1250 0.1100 0.1100 7,100 +0.00(+0.00%)
May 24, 2019 0.1100 0.1100 0.1100 0 -0.01(-12.00%)
May 23, 2019 0.1250 0.1250 0.1250 0.1250 1,200 +0.01(+8.70%)
May 22, 2019 0.1150 0.1150 0.1150 0.1150 22,000 -0.00(-4.17%)
May 21, 2019 0.1200 0.1200 0.1200 0.1200 2,500 +0.00(+0.00%)
May 17, 2019 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
May 16, 2019 0.1150 0.1300 0.1150 0.1250 131,200 +0.01(+8.70%)
May 15, 2019 0.1100 0.1200 0.1100 0.1150 11,900 +0.00(+0.00%)
May 14, 2019 0.1150 0.1200 0.1150 0.1150 179,500 +0.00(+0.00%)
May 13, 2019 0.1150 0.1150 0.1100 0.1150 150,271 -0.00(-4.17%)
May 10, 2019 0.1200 0.1200 0.1150 0.1200 22,000 +0.00(+0.00%)
May 09, 2019 0.1150 0.1200 0.1150 0.1200 82,250 +0.00(+4.35%)
May 08, 2019 0.1150 0.1150 0.1150 0.1150 35,500 +0.01(+4.55%)
May 07, 2019 0.1100 0.1150 0.1050 0.1100 67,722 +0.01(+10.00%)
May 06, 2019 0.1200 0.1200 0.1000 0.1000 101,900 -0.02(-16.67%)
May 03, 2019 0.1200 0.1300 0.1050 0.1200 877,900 +0.01(+9.09%)
May 02, 2019 0.1250 0.1300 0.0950 0.1100 1,003,700 -0.02(-15.38%)
May 01, 2019 0.1350 0.1350 0.1300 0.1300 11,500 -0.01(-7.14%)
Apr 30, 2019 0.1300 0.1400 0.1300 0.1400 67,000 +0.01(+7.69%)
Apr 29, 2019 0.1400 0.1450 0.1300 0.1300 19,050 -0.01(-7.14%)
Apr 26, 2019 0.1400 0.1450 0.1400 0.1400 69,821 +0.00(+0.00%)
Apr 25, 2019 0.1350 0.1400 0.1350 0.1400 79,479 +0.00(+0.00%)
Apr 24, 2019 0.1350 0.1400 0.1300 0.1400 113,500 +0.02(+16.67%)
Apr 23, 2019 0.1200 0.1200 0.1200 0.1200 1,000 -0.01(-4.00%)
Apr 22, 2019 0.1300 0.1300 0.1250 0.1250 12,000 -0.01(-3.85%)
Apr 18, 2019 0.1300 0.1300 0.1300 0 -0.01(-10.34%)
Apr 17, 2019 0.1300 0.1450 0.1300 0.1450 137,478 +0.02(+16.00%)
Apr 16, 2019 0.1450 0.1450 0.1250 0.1250 106,500 -0.02(-10.71%)
Apr 15, 2019 0.1250 0.1400 0.1250 0.1400 204,500 +0.02(+16.67%)
Apr 12, 2019 0.1200 0.1200 0.1200 0.1200 31,500 +0.00(+4.35%)
Apr 11, 2019 0.1250 0.1300 0.1150 0.1150 91,000 +0.00(+0.00%)
Apr 10, 2019 0.1150 0.1200 0.1150 0.1150 25,500 +0.01(+4.55%)
Apr 08, 2019 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Apr 05, 2019 0.1150 0.1150 0.1150 0.1150 76,000 +0.01(+4.55%)
Apr 04, 2019 0.1100 0.1100 0.1100 0.1100 34,154 +0.00(+0.00%)
Apr 03, 2019 0.1050 0.1100 0.1050 0.1100 12,800 +0.01(+4.76%)
Apr 02, 2019 0.1100 0.1100 0.1050 0.1050 9,287 +0.00(+0.00%)
Apr 01, 2019 0.1050 0.1050 0.1050 0.1050 12,500 +0.00(+5.00%)
Mar 29, 2019 0.1000 0.1050 0.1000 0.1000 66,000 +0.00(+0.00%)
Mar 28, 2019 0.1050 0.1050 0.1000 0.1000 19,000 -0.00(-4.76%)
Mar 27, 2019 0.1100 0.1100 0.1050 0.1050 73,410 -0.01(-4.55%)
Mar 26, 2019 0.1100 0.1100 0.1100 0.1100 137,500 +0.01(+4.76%)
Mar 25, 2019 0.1050 0.1100 0.1050 0.1050 78,425 +0.00(+0.00%)
Mar 22, 2019 0.1050 0.1100 0.1050 0.1050 67,428 +0.00(+0.00%)
Mar 21, 2019 0.1100 0.1100 0.1050 0.1050 43,000 +0.00(+0.00%)
Mar 20, 2019 0.1100 0.1100 0.1050 0.1050 12,911 -0.01(-4.55%)
Mar 19, 2019 0.1200 0.1200 0.1100 0.1100 64,940 -0.01(-4.35%)
Mar 18, 2019 0.1200 0.1200 0.1150 0.1150 65,539 -0.00(-4.17%)
Mar 15, 2019 0.1150 0.1200 0.1150 0.1200 15,500 +0.01(+9.09%)
Mar 14, 2019 0.1150 0.1150 0.1100 0.1100 16,000 +0.00(+0.00%)
Mar 13, 2019 0.1150 0.1150 0.1100 0.1100 43,500 -0.01(-4.35%)
Mar 12, 2019 0.1150 0.1150 0.1150 0.1150 5,100 +0.00(+0.00%)
Mar 11, 2019 0.1100 0.1150 0.1050 0.1150 49,100 +0.01(+4.55%)
Mar 08, 2019 0.1200 0.1200 0.1100 0.1100 11,200 -0.01(-8.33%)
Mar 07, 2019 0.1100 0.1200 0.1100 0.1200 15,300 +0.01(+14.29%)
Mar 06, 2019 0.1150 0.1150 0.1050 0.1050 53,500 -0.01(-8.70%)
Mar 05, 2019 0.1150 0.1150 0.1150 0.1150 500 -0.00(-4.17%)
Mar 04, 2019 0.1200 0.1200 0.1200 0.1200 10,000 +0.01(+9.09%)
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.