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 05, 2024 0.0400 0.0400 0.0300 0.0350 65,750 +0.00(+0.00%)
Jun 04, 2024 0.0400 0.0400 0.0350 0.0350 80,350 +0.00(+0.00%)
Jun 03, 2024 0.0350 0.0350 0.0350 0.0350 126,100 +0.00(+0.00%)
May 31, 2024 0.0400 0.0400 0.0350 0.0350 224,926 +0.00(+0.00%)
May 30, 2024 0.0350 0.0350 0.0350 0.0350 2,200 +0.00(+0.00%)
May 28, 2024 0.0350 0 -0.00(-12.50%)
May 27, 2024 0.0400 0.0400 0.0400 0.0400 51,000 +0.01(+33.33%)
May 24, 2024 0.0300 0.0300 0.0300 0.0300 5,000 -0.01(-25.00%)
May 22, 2024 0.0400 0 +0.00(+14.29%)
May 21, 2024 0.0400 0.0400 0.0350 0.0350 40,737 +0.00(+0.00%)
May 17, 2024 0.0350 0 +0.00(+0.00%)
May 16, 2024 0.0400 0.0400 0.0350 0.0350 435,000 -0.01(-22.22%)
May 14, 2024 0.0450 0 +0.00(+0.00%)
May 13, 2024 0.0500 0.0500 0.0400 0.0450 191,166 +0.00(+0.00%)
May 10, 2024 0.0450 0.0450 0.0450 0.0450 2,000 -0.01(-10.00%)
May 08, 2024 0.0500 0 +0.00(+0.00%)
May 07, 2024 0.0500 0.0500 0.0500 0.0500 53,000 +0.01(+11.11%)
May 06, 2024 0.0500 0.0500 0.0450 0.0450 29,100 -0.01(-10.00%)
Apr 30, 2024 0.0500 100 +0.00(+0.00%)
Apr 29, 2024 0.0500 0.0500 0.0450 0.0500 116,002 -0.00(-9.09%)
Apr 26, 2024 0.0550 0.0550 0.0550 0.0550 48,110 +0.00(+0.00%)
Apr 25, 2024 0.0500 0.0550 0.0500 0.0550 5,100 +0.00(+0.00%)
Apr 24, 2024 0.0600 0.0600 0.0550 0.0550 35,000 -0.00(-8.33%)
Apr 22, 2024 0.0600 0 +0.00(+9.09%)
Apr 19, 2024 0.0550 0.0550 0.0550 0.0550 4,250 +0.00(+0.00%)
Apr 18, 2024 0.0550 0.0550 0.0550 0.0550 99,500 +0.00(+10.00%)
Apr 17, 2024 0.0550 0.0550 0.0500 0.0500 252,000 -0.00(-9.09%)
Apr 16, 2024 0.0550 0.0550 0.0550 0.0550 280,000 +0.00(+0.00%)
Apr 15, 2024 0.0600 0.0600 0.0550 0.0550 90,000 -0.00(-8.33%)
Apr 12, 2024 0.0650 0.0650 0.0600 0.0600 211,500 +0.00(+0.00%)
Apr 11, 2024 0.0600 0.0650 0.0550 0.0600 179,527 +0.00(+0.00%)
Apr 10, 2024 0.0600 0.0600 0.0600 0.0600 16,500 -0.01(-7.69%)
Apr 09, 2024 0.0600 0.0700 0.0600 0.0650 147,500 +0.01(+8.33%)
Apr 08, 2024 0.0550 0.0700 0.0550 0.0600 164,666 +0.00(+0.00%)
Apr 05, 2024 0.0650 0.0700 0.0600 0.0600 223,300 +0.00(+0.00%)
Apr 04, 2024 0.0600 0.0650 0.0600 0.0600 160,000 +0.00(+0.00%)
Apr 03, 2024 0.0650 0.0650 0.0600 0.0600 192,333 +0.00(+0.00%)
Apr 02, 2024 0.0600 0.0600 0.0600 0.0600 29,290 +0.00(+0.00%)
Apr 01, 2024 0.0500 0.0600 0.0500 0.0600 95,500 +0.00(+9.09%)
Mar 27, 2024 0.0550 0 +0.00(+0.00%)
Mar 26, 2024 0.0550 0.0550 0.0500 0.0550 19,000 +0.00(+0.00%)
Mar 25, 2024 0.0500 0.0550 0.0500 0.0550 11,329 +0.00(+0.00%)
Mar 22, 2024 0.0550 0.0550 0.0550 0.0550 13,148 +0.00(+10.00%)
Mar 21, 2024 0.0500 0.0500 0.0500 0.0500 94,026 -0.01(-16.67%)
Mar 20, 2024 0.0600 0.0650 0.0500 0.0600 153,001 -0.01(-7.69%)
Mar 19, 2024 0.0550 0.0650 0.0550 0.0650 72,379 +0.00(+0.00%)
Mar 18, 2024 0.0550 0.0650 0.0550 0.0650 364,995 +0.01(+30.00%)
Mar 15, 2024 0.0500 0.0550 0.0500 0.0500 50,150 -0.01(-16.67%)
Mar 14, 2024 0.0500 0.0600 0.0500 0.0600 162,218 +0.01(+20.00%)
Mar 13, 2024 0.0600 0.0600 0.0500 0.0500 72,000 -0.00(-9.09%)
Mar 12, 2024 0.0550 0.0550 0.0550 0.0550 47,163 +0.00(+0.00%)
Mar 11, 2024 0.0500 0.0550 0.0500 0.0550 79,165 +0.00(+0.00%)
Mar 08, 2024 0.0550 0.0550 0.0550 0.0550 47,000 +0.00(+0.00%)
Mar 07, 2024 0.0550 0.0600 0.0550 0.0550 88,125 +0.00(+0.00%)
Mar 06, 2024 0.0600 0.0600 0.0550 0.0550 55,800 -0.00(-8.33%)
Mar 05, 2024 0.0500 0.0650 0.0500 0.0600 124,800 +0.01(+20.00%)
Mar 04, 2024 0.0600 0.0600 0.0500 0.0500 140,892 -0.01(-16.67%)
Mar 01, 2024 0.0550 0.0600 0.0550 0.0600 73,000 +0.00(+9.09%)
Feb 29, 2024 0.0550 0.0550 0.0550 0.0550 199,159 -0.00(-8.33%)
Feb 28, 2024 0.0550 0.0650 0.0550 0.0600 295,000 +0.01(+20.00%)
Feb 27, 2024 0.0550 0.0650 0.0500 0.0500 1,414,880 -0.00(-9.09%)
Feb 26, 2024 0.0550 0.0550 0.0500 0.0550 179,050 +0.00(+0.00%)
Feb 23, 2024 0.0550 0.0550 0.0500 0.0550 85,011 +0.01(+37.50%)
Feb 22, 2024 0.0400 0.0400 0.0400 0.0400 399,000 +0.00(+0.00%)
Feb 21, 2024 0.0400 0.0400 0.0400 0.0400 17,000 +0.00(+0.00%)
Feb 20, 2024 0.0350 0.0400 0.0350 0.0400 53,621 +0.00(+14.29%)
Feb 16, 2024 0.0350 0 +0.01(+16.67%)
Feb 15, 2024 0.0300 0.0300 0.0300 0.0300 25,000 -0.01(-14.29%)
Feb 13, 2024 0.0350 8 +0.00(+0.00%)
Feb 12, 2024 0.0350 0.0350 0.0350 0.0350 271,117 +0.00(+0.00%)
Feb 09, 2024 0.0350 0.0350 0.0350 0.0350 41,863 +0.00(+0.00%)
Feb 08, 2024 0.0350 0.0350 0.0350 0.0350 161,000 +0.00(+0.00%)
Feb 07, 2024 0.0350 0.0350 0.0350 0.0350 27,000 +0.01(+16.67%)
Feb 06, 2024 0.0300 0.0300 0.0300 0.0300 210,000 -0.01(-14.29%)
Feb 05, 2024 0.0300 0.0350 0.0300 0.0350 58,167 +0.01(+16.67%)
Feb 02, 2024 0.0300 0.0300 0.0300 0.0300 322,367 -0.01(-14.29%)
Jan 31, 2024 0.0350 0 +0.00(+0.00%)
Jan 30, 2024 0.0350 0.0350 0.0350 0.0350 53,500 +0.00(+0.00%)
Jan 26, 2024 0.0350 50 +0.00(+0.00%)
Jan 25, 2024 0.0350 0.0350 0.0350 0.0350 15,000 +0.00(+0.00%)
Jan 24, 2024 0.0300 0.0350 0.0300 0.0350 7,826 +0.00(+0.00%)
Jan 23, 2024 0.0400 0.0400 0.0350 0.0350 101,000 +0.00(+0.00%)
Jan 22, 2024 0.0400 0.0400 0.0350 0.0350 367,354 -0.00(-12.50%)
Jan 18, 2024 0.0400 0 +0.00(+0.00%)
Jan 17, 2024 0.0400 0.0400 0.0400 0.0400 116,357 +0.00(+0.00%)
Jan 16, 2024 0.0400 0.0400 0.0400 0.0400 12,000 +0.00(+14.29%)
Jan 12, 2024 0.0350 502 +0.00(+0.00%)
Jan 10, 2024 0.0350 0 +0.01(+16.67%)
Jan 09, 2024 0.0300 0.0400 0.0300 0.0300 188,000 +0.00(+0.00%)
Jan 08, 2024 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+0.00%)
Jan 04, 2024 0.0300 0 -0.01(-14.29%)
Jan 03, 2024 0.0350 0.0350 0.0350 0.0350 20,000 +0.00(+0.00%)
Jan 02, 2024 0.0350 0.0350 0.0350 0.0350 17,057 +0.00(+0.00%)
Dec 29, 2023 0.0350 0 +0.01(+16.67%)
Dec 28, 2023 0.0300 0.0300 0.0300 0.0300 116,000 +0.00(+0.00%)
Dec 27, 2023 0.0300 0.0300 0.0300 0.0300 296,653 -0.01(-14.29%)
Dec 22, 2023 0.0350 0 +0.00(+0.00%)
Dec 20, 2023 0.0350 500 +0.00(+0.00%)
Dec 19, 2023 0.0350 0.0350 0.0350 0.0350 30,000 +0.00(+0.00%)
Dec 18, 2023 0.0350 0.0350 0.0300 0.0350 143,250 +0.00(+0.00%)
Dec 15, 2023 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Dec 13, 2023 0.0350 0 +0.01(+16.67%)
Dec 11, 2023 0.0300 0 +0.00(+20.00%)
Dec 06, 2023 0.0250 0 -0.00(-16.67%)
Dec 05, 2023 0.0300 0.0300 0.0300 0.0300 200,000 +0.00(+0.00%)
Dec 04, 2023 0.0300 0.0300 0.0300 0.0300 41,000 +0.00(+0.00%)
Dec 01, 2023 0.0250 0.0350 0.0250 0.0300 829,500 +0.00(+20.00%)
Nov 30, 2023 0.0250 0.0250 0.0200 0.0250 45,000 +0.00(+0.00%)
Nov 29, 2023 0.0250 0.0250 0.0250 0.0250 100,100 +0.00(+0.00%)
Nov 28, 2023 0.0250 0.0250 0.0250 0.0250 155,000 +0.00(+0.00%)
Nov 27, 2023 0.0250 0.0250 0.0250 0.0250 464,000 +0.00(+0.00%)
Nov 23, 2023 0.0250 0 +0.00(+0.00%)
Nov 22, 2023 0.0300 0.0300 0.0250 0.0250 20,500 +0.00(+0.00%)
Nov 21, 2023 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Nov 17, 2023 0.0250 0 +0.00(+0.00%)
Nov 16, 2023 0.0250 0.0250 0.0250 0.0250 59,000 +0.00(+0.00%)
Nov 15, 2023 0.0250 0.0250 0.0250 0.0250 13,000 -0.00(-16.67%)
Nov 14, 2023 0.0250 0.0300 0.0250 0.0300 9,000 +0.00(+20.00%)
Nov 13, 2023 0.0250 0.0250 0.0250 0.0250 725,201 +0.00(+0.00%)
Nov 09, 2023 0.0250 0 +0.00(+0.00%)
Nov 08, 2023 0.0300 0.0300 0.0250 0.0250 81,000 +0.00(+0.00%)
Nov 07, 2023 0.0300 0.0300 0.0250 0.0250 110,000 -0.00(-16.67%)
Nov 02, 2023 0.0300 431 +0.00(+0.00%)
Nov 01, 2023 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Oct 30, 2023 0.0300 0 +0.00(+20.00%)
Oct 27, 2023 0.0300 0.0300 0.0250 0.0250 545,032 -0.00(-16.67%)
Oct 26, 2023 0.0250 0.0350 0.0250 0.0300 231,000 -0.01(-14.29%)
Oct 25, 2023 0.0300 0.0350 0.0250 0.0350 34,856 +0.01(+16.67%)
Oct 24, 2023 0.0350 0.0350 0.0300 0.0300 8,000 -0.01(-14.29%)
Oct 23, 2023 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Oct 19, 2023 0.0350 0 +0.01(+40.00%)
Oct 18, 2023 0.0300 0.0300 0.0250 0.0250 397,000 -0.01(-28.57%)
Oct 17, 2023 0.0350 0.0350 0.0350 0.0350 47,600 +0.00(+0.00%)
Oct 16, 2023 0.0350 0.0350 0.0300 0.0350 958,967 -0.00(-12.50%)
Oct 13, 2023 0.0400 0.0400 0.0400 0.0400 120,000 +0.00(+0.00%)
Oct 12, 2023 0.0400 0.0400 0.0400 0.0400 9,000 +0.00(+0.00%)
Oct 10, 2023 0.0400 0 +0.00(+14.29%)
Oct 06, 2023 0.0350 0 +0.00(+0.00%)
Oct 05, 2023 0.0350 0.0350 0.0300 0.0350 68,039 +0.00(+0.00%)
Oct 04, 2023 0.0350 0.0350 0.0350 0.0350 310,000 +0.00(+0.00%)
Oct 03, 2023 0.0350 0.0350 0.0300 0.0350 1,335,200 +0.00(+0.00%)
Oct 02, 2023 0.0350 0.0350 0.0300 0.0350 642,144 +0.00(+0.00%)
Sep 29, 2023 0.0350 0.0350 0.0350 0.0350 25,000 +0.00(+0.00%)
Sep 28, 2023 0.0400 0.0400 0.0350 0.0350 591,675 +0.00(+0.00%)
Sep 27, 2023 0.0350 0.0350 0.0350 0.0350 102,550 -0.00(-12.50%)
Sep 26, 2023 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+14.29%)
Sep 25, 2023 0.0400 0.0400 0.0350 0.0350 198,500 -0.00(-12.50%)
Sep 22, 2023 0.0400 0.0400 0.0400 0.0400 45,557 -0.00(-11.11%)
Sep 21, 2023 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+0.00%)
Sep 20, 2023 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+12.50%)
Sep 15, 2023 0.0400 0 -0.01(-20.00%)
Sep 14, 2023 0.0500 0.0500 0.0500 0.0500 12,904 +0.00(+0.00%)
Sep 13, 2023 0.0500 0.0500 0.0500 0.0500 51,300 +0.00(+0.00%)
Sep 12, 2023 0.0500 0.0500 0.0500 0.0500 17,500 +0.01(+11.11%)
Sep 11, 2023 0.0500 0.0500 0.0450 0.0450 129,005 -0.01(-10.00%)
Sep 07, 2023 0.0500 0 +0.00(+0.00%)
Sep 06, 2023 0.0500 0.0500 0.0500 0.0500 297,355 +0.01(+25.00%)
Sep 05, 2023 0.0500 0.0500 0.0400 0.0400 497,700 -0.01(-20.00%)
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.