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 (%)
Aug 30, 2013 0.1550 0.1550 0.1550 0 +0.01(+10.71%)
Aug 29, 2013 0.1350 0.1450 0.1350 0.1400 127,000 +0.00(+0.00%)
Aug 28, 2013 0.1300 0.1400 0.1300 0.1400 233,862 +0.01(+7.69%)
Aug 27, 2013 0.1350 0.1400 0.1300 0.1300 60,850 -0.01(-3.70%)
Aug 26, 2013 0.1500 0.1550 0.1350 0.1350 61,000 -0.01(-10.00%)
Aug 23, 2013 0.1500 0.1550 0.1300 0.1500 122,800 +0.00(+0.00%)
Aug 22, 2013 0.1500 0.1600 0.1350 0.1500 273,800 +0.01(+3.45%)
Aug 21, 2013 0.1650 0.1650 0.1350 0.1450 703,865 -0.02(-12.12%)
Aug 20, 2013 0.1300 0.1800 0.1300 0.1650 3,111,633 +0.05(+43.48%)
Aug 19, 2013 0.1150 0.1150 0.1150 0.1150 1,000 +0.01(+9.52%)
Aug 16, 2013 0.1100 0.1100 0.1050 0.1050 228,000 +0.00(+0.00%)
Aug 15, 2013 0.1100 0.1100 0.0950 0.1050 537,158 +0.00(+0.00%)
Aug 14, 2013 0.1100 0.1150 0.1050 0.1050 322,000 -0.01(-4.55%)
Aug 13, 2013 0.1150 0.1200 0.1100 0.1100 235,156 -0.01(-8.33%)
Aug 12, 2013 0.1200 0.1250 0.1200 0.1200 50,000 -0.01(-4.00%)
Aug 09, 2013 0.1300 0.1300 0.1200 0.1250 123,500 +0.00(+0.00%)
Aug 08, 2013 0.1350 0.1350 0.1200 0.1250 332,094 +0.01(+8.70%)
Aug 07, 2013 0.1200 0.1200 0.1100 0.1150 95,400 -0.00(-4.17%)
Aug 06, 2013 0.1100 0.1200 0.1100 0.1200 276,000 +0.00(+0.00%)
Aug 02, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 01, 2013 0.1250 0.1250 0.1150 0.1200 410,400 -0.01(-7.69%)
Jul 31, 2013 0.1400 0.1400 0.1250 0.1300 258,443 -0.01(-3.70%)
Jul 30, 2013 0.1400 0.1500 0.1350 0.1350 2,567,200 -0.01(-10.00%)
Jul 29, 2013 0.1550 0.1600 0.1400 0.1500 381,200 -0.01(-3.23%)
Jul 26, 2013 0.1600 0.1600 0.1450 0.1550 232,889 -0.01(-3.13%)
Jul 25, 2013 0.1700 0.1750 0.1600 0.1600 948,705 -0.01(-3.03%)
Jul 24, 2013 0.1600 0.1750 0.1500 0.1650 953,538 +0.00(+0.00%)
Jul 23, 2013 0.1450 0.1900 0.1450 0.1650 2,135,425 +0.02(+17.86%)
Jul 22, 2013 0.1550 0.1600 0.1400 0.1400 105,625 -0.00(-3.45%)
Jul 19, 2013 0.1650 0.1800 0.1450 0.1450 915,700 -0.03(-14.71%)
Jul 18, 2013 0.1550 0.1900 0.1550 0.1700 2,097,060 +0.05(+36.00%)
Jul 17, 2013 0.1050 0.1250 0.1050 0.1250 576,900 +0.02(+19.05%)
Jul 16, 2013 0.1050 0.1050 0.0950 0.1050 88,000 +0.01(+10.53%)
Jul 15, 2013 0.1050 0.1050 0.0950 0.0950 120,000 +0.01(+5.56%)
Jul 12, 2013 0.1000 0.1000 0.0900 0.0900 124,300 -0.01(-10.00%)
Jul 11, 2013 0.0900 0.1000 0.0850 0.1000 67,000 +0.00(+0.00%)
Jul 10, 2013 0.0950 0.1000 0.0950 0.1000 81,500 +0.01(+5.26%)
Jul 09, 2013 0.0950 0.0950 0.0900 0.0950 46,900 +0.00(+0.00%)
Jul 08, 2013 0.0850 0.0950 0.0850 0.0950 3,316 +0.01(+11.76%)
Jul 05, 2013 0.0900 0.0950 0.0800 0.0850 1,160,000 +0.00(+0.00%)
Jul 04, 2013 0.0900 0.0900 0.0850 0.0850 57,000 -0.00(-5.56%)
Jul 03, 2013 0.0950 0.0950 0.0900 0.0900 69,500 +0.00(+0.00%)
Jul 02, 2013 0.0950 0.0950 0.0900 0.0900 47,200 +0.00(+0.00%)
Jun 28, 2013 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Jun 26, 2013 0.0850 0.0950 0.0800 0.0950 9,000 +0.01(+11.76%)
Jun 25, 2013 0.0800 0.0850 0.0800 0.0850 115,500 +0.00(+0.00%)
Jun 24, 2013 0.0900 0.0900 0.0850 0.0850 33,500 -0.00(-5.56%)
Jun 21, 2013 0.0900 0.0900 0.0900 0.0900 14,500 +0.00(+0.00%)
Jun 20, 2013 0.0900 0.0900 0.0800 0.0900 5,000 +0.01(+12.50%)
Jun 19, 2013 0.0850 0.0850 0.0800 0.0800 34,500 -0.01(-5.88%)
Jun 18, 2013 0.0900 0.0900 0.0800 0.0850 40,500 -0.00(-5.56%)
Jun 17, 2013 0.0950 0.0950 0.0900 0.0900 11,000 -0.01(-5.26%)
Jun 14, 2013 0.0950 0.0950 0.0950 0.0950 200 +0.01(+5.56%)
Jun 13, 2013 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 12, 2013 0.0900 0.0900 0.0900 0.0900 20,000 +0.00(+0.00%)
Jun 11, 2013 0.0950 0.1050 0.0850 0.0900 149,000 -0.03(-25.00%)
Jun 10, 2013 0.0950 0.1200 0.0950 0.1200 31,500 +0.02(+20.00%)
Jun 07, 2013 0.1000 0.1000 0.0950 0.1000 102,500 +0.00(+0.00%)
Jun 06, 2013 0.1000 0.1000 0.0900 0.1000 62,000 +0.00(+0.00%)
Jun 05, 2013 0.1000 0.1000 0.1000 0.1000 44,500 +0.00(+0.00%)
Jun 04, 2013 0.1050 0.1050 0.1000 0.1000 79,000 +0.01(+5.26%)
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.