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 (%)
Jul 30, 2021 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 29, 2021 0.1300 0.1300 0.1300 0.1300 5,000 -0.01(-3.70%)
Jul 28, 2021 0.1350 0.1350 0.1350 0.1350 10,000 +0.01(+8.00%)
Jul 27, 2021 0.1300 0.1350 0.1250 0.1250 49,000 +0.00(+0.00%)
Jul 23, 2021 0.1250 0.1250 0.1250 75 -0.01(-3.85%)
Jul 22, 2021 0.1500 0.1550 0.1200 0.1300 309,000 -0.02(-16.13%)
Jul 21, 2021 0.1400 0.1600 0.1300 0.1550 124,500 +0.01(+6.90%)
Jul 19, 2021 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Jul 16, 2021 0.1800 0.1800 0.1500 0.1500 106,420 +0.00(+0.00%)
Jul 15, 2021 0.1550 0.1550 0.1500 0.1500 145,500 +0.00(+0.00%)
Jul 14, 2021 0.1400 0.1500 0.1400 0.1500 61,508 +0.01(+3.45%)
Jul 13, 2021 0.1350 0.1450 0.1350 0.1450 100,680 +0.01(+11.54%)
Jul 12, 2021 0.1150 0.1300 0.1150 0.1300 27,102 +0.01(+8.33%)
Jul 09, 2021 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Jul 08, 2021 0.1200 0.1200 0.1200 0.1200 31,575 +0.00(+0.00%)
Jul 07, 2021 0.1200 0.1200 0.1200 0.1200 52,250 +0.00(+0.00%)
Jul 06, 2021 0.1200 0.1200 0.1200 0.1200 34,501 +0.00(+0.00%)
Jul 05, 2021 0.1200 0.1200 0.1200 0.1200 25,899 +0.00(+0.00%)
Jul 02, 2021 0.1200 0.1200 0.1200 0.1200 32,850 +0.00(+0.00%)
Jun 30, 2021 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Jun 29, 2021 0.1200 0.1250 0.1150 0.1150 209,585 +0.00(+0.00%)
Jun 28, 2021 0.1200 0.1200 0.1150 0.1150 279,153 -0.01(-11.54%)
Jun 25, 2021 0.1300 0.1300 0.1250 0.1300 75,148 +0.00(+0.00%)
Jun 24, 2021 0.1350 0.1450 0.1300 0.1300 257,907 -0.01(-7.14%)
Jun 23, 2021 0.1400 0.1400 0.1400 0.1400 50,000 +0.00(+0.00%)
Jun 22, 2021 0.1400 0.1400 0.1400 0.1400 53,700 -0.01(-6.67%)
Jun 21, 2021 0.1550 0.1550 0.1450 0.1500 33,408 -0.01(-3.23%)
Jun 18, 2021 0.1500 0.1550 0.1500 0.1550 30,098 +0.01(+6.90%)
Jun 17, 2021 0.1400 0.1450 0.1400 0.1450 63,500 +0.00(+3.57%)
Jun 16, 2021 0.1400 0.1450 0.1400 0.1400 73,500 -0.01(-6.67%)
Jun 14, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 11, 2021 0.1500 0.1500 0.1500 0.1500 21,501 -0.01(-6.25%)
Jun 10, 2021 0.1500 0.1600 0.1500 0.1600 26,922 +0.01(+3.23%)
Jun 09, 2021 0.1600 0.1600 0.1550 0.1550 2,500 +0.00(+0.00%)
Jun 08, 2021 0.1500 0.1550 0.1450 0.1550 145,853 +0.01(+3.33%)
Jun 07, 2021 0.1450 0.1500 0.1450 0.1500 8,850 +0.01(+7.14%)
Jun 04, 2021 0.1550 0.1550 0.1400 0.1400 93,000 -0.01(-6.67%)
Jun 03, 2021 15.00 0.1550 0.1500 0.1500 7,857,900 +0.00(+0.00%)
Jun 02, 2021 0.1500 0.1550 0.1500 0.1500 12,774 +0.00(+0.00%)
Jun 01, 2021 0.1500 0.1500 0.1500 0.1500 19,250 +0.00(+0.00%)
May 31, 2021 0.1500 0.1550 0.1500 0.1500 59,250 +0.01(+3.45%)
May 27, 2021 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
May 26, 2021 0.1450 0.1450 0.1450 0.1450 28,529 -0.01(-3.33%)
May 25, 2021 0.1500 0.1500 0.1450 0.1500 13,100 +0.00(+0.00%)
May 21, 2021 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
May 20, 2021 0.1450 0.1500 0.1350 0.1400 123,537 -0.01(-6.67%)
May 19, 2021 0.1550 0.1550 0.1500 0.1500 34,951 -0.01(-6.25%)
May 18, 2021 0.1600 0.1600 0.1600 0.1600 59,787 -0.01(-3.03%)
May 17, 2021 0.1650 0.1650 0.1650 0.1650 5,325 -0.01(-2.94%)
May 14, 2021 0.1700 0.1700 0.1700 0.1700 5,455 +0.01(+6.25%)
May 13, 2021 0.1550 0.1600 0.1550 0.1600 23,000 -0.02(-11.11%)
May 12, 2021 0.1700 0.1800 0.1700 0.1800 125,165 +0.01(+2.86%)
May 11, 2021 0.1550 0.1750 0.1500 0.1750 106,760 +0.01(+9.37%)
May 10, 2021 0.1600 0.1600 0.1600 0.1600 11,620 +0.00(+0.00%)
May 07, 2021 0.1700 0.1700 0.1600 0.1600 11,834 +0.00(+0.00%)
May 06, 2021 0.1500 0.1650 0.1500 0.1600 64,277 +0.01(+6.67%)
May 05, 2021 0.1500 0.1600 0.1500 0.1500 79,250 -0.01(-3.23%)
May 04, 2021 0.1750 0.1750 0.1450 0.1550 209,706 -0.01(-3.13%)
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.