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 29, 2014 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Aug 28, 2014 0.2350 0.2350 0.2150 0.2200 2,139,866 -0.01(-6.38%)
Aug 27, 2014 0.2800 0.2900 0.2350 0.2350 2,657,584 -0.01(-4.08%)
Aug 25, 2014 0.2450 0.2450 0.2450 0 -0.01(-2.00%)
Aug 22, 2014 0.2450 0.2550 0.2450 0.2500 477,150 +0.01(+2.04%)
Aug 21, 2014 0.2550 0.2550 0.2550 0.2450 760,520 -0.02(-7.55%)
Aug 20, 2014 0.2550 0.2750 0.2500 0.2650 3,773,800 +0.01(+3.92%)
Aug 19, 2014 0.2500 0.2550 0.2400 0.2550 464,000 +0.01(+4.08%)
Aug 18, 2014 0.2500 0.2550 0.2450 0.2450 365,800 +0.00(+0.00%)
Aug 15, 2014 0.2350 0.2350 0.2350 0.2450 618,650 +0.00(+0.00%)
Aug 14, 2014 0.2400 0.2550 0.2300 0.2450 1,698,655 +0.01(+2.08%)
Aug 13, 2014 0.2000 0.2450 0.2000 0.2400 2,079,897 +0.04(+20.00%)
Aug 12, 2014 0.1950 0.2050 0.1950 0.2000 483,910 -0.00(-2.44%)
Aug 11, 2014 0.1850 0.2050 0.1850 0.2050 965,605 +0.01(+7.89%)
Aug 08, 2014 0.1750 0.2000 0.1750 0.1900 748,900 +0.01(+5.56%)
Aug 07, 2014 0.1800 0.1800 0.1700 0.1800 330,800 +0.01(+5.88%)
Aug 06, 2014 0.1750 0.1800 0.1700 0.1700 95,288 +0.00(+0.00%)
Aug 05, 2014 0.1800 0.1800 0.1700 0.1700 189,900 -0.01(-5.56%)
Aug 01, 2014 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Jul 31, 2014 0.1800 0.1800 0.1750 0.1750 104,200 +0.00(+0.00%)
Jul 30, 2014 0.1800 0.1800 0.1750 0.1750 99,800 -0.01(-2.78%)
Jul 29, 2014 0.1700 0.1800 0.1700 0.1800 248,500 +0.01(+2.86%)
Jul 28, 2014 0.1800 0.1800 0.1650 0.1750 112,300 -0.01(-2.78%)
Jul 25, 2014 0.1750 0.1800 0.1700 0.1800 116,600 +0.01(+2.86%)
Jul 24, 2014 0.1750 0.1750 0.1650 0.1750 268,728 -0.01(-2.78%)
Jul 23, 2014 0.1700 0.1800 0.1650 0.1800 195,200 +0.01(+5.88%)
Jul 22, 2014 0.1700 0.1750 0.1700 0.1700 55,900 -0.00(-2.86%)
Jul 21, 2014 0.1700 0.1750 0.1700 0.1750 258,150 +0.01(+6.06%)
Jul 18, 2014 0.1650 0.1650 0.1650 0.1650 92,200 +0.00(+0.00%)
Jul 17, 2014 0.1650 0.1650 0.1650 0.1650 33,000 +0.00(+0.00%)
Jul 16, 2014 0.1650 0.1700 0.1650 0.1650 236,762 -0.01(-2.94%)
Jul 15, 2014 0.1700 0.1700 0.1650 0.1700 173,500 +0.01(+3.03%)
Jul 14, 2014 0.1750 0.1750 0.1650 0.1650 137,677 -0.01(-2.94%)
Jul 11, 2014 0.1750 0.1750 0.1700 0.1700 142,800 +0.00(+0.00%)
Jul 10, 2014 0.1700 0.1750 0.1700 0.1700 244,700 +0.00(+0.00%)
Jul 09, 2014 0.1750 0.1750 0.1700 0.1700 113,900 +0.00(+0.00%)
Jul 08, 2014 0.1800 0.1800 0.1700 0.1700 621,350 -0.01(-5.56%)
Jul 07, 2014 0.1850 0.1850 0.1800 0.1800 175,500 -0.01(-2.70%)
Jul 04, 2014 0.1800 0.1850 0.1750 0.1850 135,766 +0.00(+0.00%)
Jul 03, 2014 0.1850 0.1850 0.1800 0.1850 143,989 -0.01(-2.63%)
Jul 02, 2014 0.1900 0.1900 0.1800 0.1900 211,073 +0.00(+0.00%)
Jun 30, 2014 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jun 27, 2014 0.1850 0.1900 0.1850 0.1900 190,799 +0.01(+5.56%)
Jun 26, 2014 0.1800 0.1950 0.1800 0.1800 510,150 -0.01(-5.26%)
Jun 25, 2014 0.1800 0.1900 0.1800 0.1900 235,750 +0.01(+2.70%)
Jun 24, 2014 0.1850 0.1950 0.1850 0.1850 185,332 -0.01(-2.63%)
Jun 23, 2014 0.1900 0.1900 0.1800 0.1900 566,162 -0.01(-2.56%)
Jun 20, 2014 0.1800 0.2000 0.1800 0.1950 185,300 +0.02(+8.33%)
Jun 19, 2014 0.1900 0.2000 0.1800 0.1800 560,305 -0.02(-10.00%)
Jun 18, 2014 0.2000 0.2000 0.1850 0.2000 339,698 +0.00(+0.00%)
Jun 17, 2014 0.2150 0.2150 0.1950 0.2000 1,163,554 +0.01(+5.26%)
Jun 16, 2014 0.1900 0.1950 0.1900 0.1900 119,275 -0.01(-5.00%)
Jun 13, 2014 0.1800 0.2050 0.1750 0.2000 1,126,150 +0.03(+14.29%)
Jun 12, 2014 0.1750 0.1800 0.1750 0.1750 394,310 +0.00(+2.94%)
Jun 11, 2014 0.1750 0.1800 0.1700 0.1700 299,062 -0.00(-2.86%)
Jun 10, 2014 0.1800 0.1850 0.1750 0.1750 393,350 -0.02(-7.89%)
Jun 06, 2014 0.2100 0.2100 0.1850 0.1900 727,120 -0.02(-9.52%)
Jun 05, 2014 0.2050 0.2150 0.2000 0.2100 1,043,313 +0.01(+5.00%)
Jun 04, 2014 0.1750 0.2000 0.1700 0.2000 2,372,903 +0.03(+14.29%)
Jun 03, 2014 0.1700 0.1750 0.1700 0.1750 296,530 +0.00(+2.94%)
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.