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 (%)
Jun 30, 2020 0.2450 0.2450 0.2450 0 -0.01(-2.00%)
Jun 29, 2020 0.2500 0.2500 0.2450 0.2500 39,000 +0.01(+2.04%)
Jun 26, 2020 0.2500 0.2500 0.2450 0.2450 47,800 -0.01(-3.92%)
Jun 25, 2020 0.2550 0.2550 0.2550 200 +0.00(+0.00%)
Jun 24, 2020 0.2350 0.2550 0.2150 0.2550 56,700 +0.02(+6.25%)
Jun 23, 2020 0.2300 0.2400 0.2250 0.2400 51,827 +0.01(+4.35%)
Jun 22, 2020 0.2400 0.2450 0.2300 0.2300 273,260 -0.01(-4.17%)
Jun 19, 2020 0.2350 0.2400 0.2350 0.2400 261,313 +0.00(+0.00%)
Jun 18, 2020 0.2450 0.2500 0.2400 0.2400 48,860 -0.01(-4.00%)
Jun 17, 2020 0.2500 0.2500 0.2500 0.2500 2,000 +0.01(+2.04%)
Jun 16, 2020 0.2650 0.2650 0.2400 0.2450 38,500 -0.01(-2.00%)
Jun 15, 2020 0.2600 0.2650 0.2500 0.2500 25,500 -0.02(-5.66%)
Jun 12, 2020 0.2650 0.2650 0.2550 0.2650 23,250 +0.01(+3.92%)
Jun 11, 2020 0.2600 0.2650 0.2550 0.2550 151,155 -0.01(-3.77%)
Jun 10, 2020 0.2600 0.2650 0.2600 0.2650 34,623 +0.02(+6.00%)
Jun 09, 2020 0.2500 0.2550 0.2500 0.2500 61,539 +0.01(+2.04%)
Jun 08, 2020 0.2250 0.2500 0.2250 0.2450 120,467 +0.02(+11.36%)
Jun 05, 2020 0.2400 0.2400 0.2200 0.2200 156,000 +0.00(+0.00%)
Jun 04, 2020 0.2300 0.2300 0.2200 0.2200 19,400 +0.00(+0.00%)
Jun 03, 2020 0.2250 0.2300 0.2200 0.2200 135,599 +0.00(+0.00%)
Jun 02, 2020 0.2350 0.2450 0.2200 0.2200 114,421 -0.01(-6.38%)
Jun 01, 2020 0.2500 0.2500 0.2350 0.2350 48,400 -0.01(-2.08%)
May 29, 2020 0.2300 0.2400 0.2300 0.2400 32,100 +0.00(+0.00%)
May 28, 2020 0.2600 0.2600 0.2400 0.2400 98,159 -0.01(-2.04%)
May 27, 2020 0.2450 0.2550 0.2450 0.2450 63,500 +0.01(+4.26%)
May 26, 2020 0.2700 0.2700 0.2200 0.2350 266,995 -0.05(-18.97%)
May 25, 2020 0.1950 0.2950 0.1950 0.2900 374,612 +0.10(+52.63%)
May 22, 2020 0.1800 0.1900 0.1800 0.1900 116,600 +0.01(+5.56%)
May 21, 2020 0.1900 0.1900 0.1800 0.1800 7,040 -0.01(-2.70%)
May 20, 2020 0.1850 0.1850 0.1850 0.1850 45,250 -0.01(-2.63%)
May 19, 2020 0.1800 0.1900 0.1800 0.1900 2,000 +0.02(+8.57%)
May 15, 2020 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
May 14, 2020 0.1750 0.1750 0.1750 0.1750 8,900 -0.01(-2.78%)
May 13, 2020 0.1900 0.1900 0.1800 0.1800 16,616 -0.01(-5.26%)
May 12, 2020 0.1950 0.1950 0.1900 0.1900 17,100 +0.00(+0.00%)
May 11, 2020 0.1900 0.1900 0.1900 0.1900 15,500 +0.01(+2.70%)
May 08, 2020 0.1900 0.1900 0.1850 0.1850 20,000 -0.01(-2.63%)
May 06, 2020 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
May 05, 2020 0.1900 0.1900 0.1800 0.1800 61,314 -0.01(-5.26%)
May 04, 2020 0.2000 0.2000 0.1900 0.1900 40,201 +0.01(+5.56%)
May 01, 2020 0.1800 0.1800 0.1800 0.1800 3,569 -0.01(-2.70%)
Apr 30, 2020 0.1850 0.1850 0.1800 0.1850 24,168 +0.01(+2.78%)
Apr 29, 2020 0.1850 0.1850 0.1800 0.1800 77,505 +0.00(+0.00%)
Apr 28, 2020 0.1700 0.1800 0.1700 0.1800 17,950 +0.01(+5.88%)
Apr 27, 2020 0.1700 0.1700 0.1650 0.1700 18,500 +0.01(+6.25%)
Apr 24, 2020 0.1750 0.1750 0.1600 0.1600 182,521 -0.01(-8.57%)
Apr 23, 2020 0.1750 0.1750 0.1750 0.1750 18,000 +0.00(+0.00%)
Apr 22, 2020 0.1800 0.1800 0.1750 0.1750 123,934 -0.01(-2.78%)
Apr 21, 2020 0.1800 0.1850 0.1800 0.1800 24,400 +0.00(+0.00%)
Apr 20, 2020 0.1900 0.1900 0.1750 0.1800 35,367 -0.01(-2.70%)
Apr 17, 2020 0.1850 0.1850 0.1750 0.1850 47,340 +0.01(+2.78%)
Apr 16, 2020 0.1700 0.1800 0.1700 0.1800 80,548 +0.00(+0.00%)
Apr 15, 2020 0.1900 0.2000 0.1800 0.1800 90,500 -0.01(-5.26%)
Apr 14, 2020 0.2050 0.2050 0.1900 0.1900 93,999 +0.01(+5.56%)
Apr 13, 2020 0.1950 0.1950 0.1800 0.1800 30,855 -0.01(-5.26%)
Apr 09, 2020 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Apr 08, 2020 0.1900 0.1900 0.1850 0.1850 1,654 -0.01(-2.63%)
Apr 07, 2020 0.2100 0.2100 0.1900 0.1900 75,225 +0.02(+11.76%)
Apr 06, 2020 0.1700 0.1950 0.1700 0.1700 71,127 +0.01(+6.25%)
Apr 03, 2020 0.1500 0.1600 0.1450 0.1600 133,739 +0.01(+6.67%)
Apr 02, 2020 0.1600 0.1600 0.1450 0.1500 164,764 -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.