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 (%)
Aug 31, 2015 0.2850 0.2900 0.2800 0.2900 172,066 +0.01(+1.75%)
Aug 28, 2015 0.2850 0.2900 0.2850 0.2850 192,250 -0.01(-1.72%)
Aug 27, 2015 0.2850 0.2900 0.2850 0.2900 148,150 +0.00(+0.00%)
Aug 26, 2015 0.2800 0.2900 0.2800 0.2900 80,600 +0.01(+1.75%)
Aug 25, 2015 0.2800 0.2850 0.2750 0.2850 112,600 +0.00(+1.79%)
Aug 24, 2015 0.2700 0.2850 0.2550 0.2800 632,425 -0.00(-1.75%)
Aug 21, 2015 0.2850 0.2900 0.2800 0.2850 493,142 +0.01(+3.64%)
Aug 20, 2015 0.2750 0.2800 0.2700 0.2750 218,000 +0.00(+0.00%)
Aug 19, 2015 0.2700 0.2800 0.2700 0.2750 399,300 +0.01(+1.85%)
Aug 18, 2015 0.2650 0.2800 0.2650 0.2700 495,900 +0.00(+0.00%)
Aug 17, 2015 0.2550 0.2700 0.2550 0.2700 240,630 +0.02(+5.88%)
Aug 14, 2015 0.2550 0.2550 0.2550 0.2550 31,800 +0.00(+0.00%)
Aug 13, 2015 0.2550 0.2550 0.2500 0.2550 92,600 +0.01(+2.00%)
Aug 12, 2015 0.2550 0.2600 0.2450 0.2500 217,021 +0.00(+0.00%)
Aug 11, 2015 0.2550 0.2600 0.2500 0.2500 56,700 -0.01(-1.96%)
Aug 10, 2015 0.2500 0.2550 0.2450 0.2550 107,470 +0.01(+2.00%)
Aug 07, 2015 0.2500 0.2500 0.2450 0.2500 91,300 +0.00(+0.00%)
Aug 06, 2015 0.2500 0.2550 0.2500 0.2500 28,600 +0.00(+0.00%)
Aug 05, 2015 0.2550 0.2600 0.2500 0.2500 114,625 +0.00(+0.00%)
Aug 04, 2015 0.2550 0.2550 0.2500 0.2500 51,500 -0.01(-1.96%)
Jul 31, 2015 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Jul 30, 2015 0.2500 0.2550 0.2500 0.2550 85,500 +0.00(+0.00%)
Jul 29, 2015 0.2550 0.2550 0.2500 0.2550 218,100 +0.02(+6.25%)
Jul 28, 2015 0.2550 0.2550 0.2400 0.2400 63,700 -0.01(-4.00%)
Jul 27, 2015 0.2400 0.2550 0.2400 0.2500 224,850 +0.01(+2.04%)
Jul 24, 2015 0.2400 0.2550 0.2400 0.2450 375,900 -0.01(-2.00%)
Jul 23, 2015 0.2550 0.2550 0.2450 0.2500 192,720 +0.01(+2.04%)
Jul 22, 2015 0.2650 0.2650 0.2450 0.2450 737,700 -0.02(-5.77%)
Jul 21, 2015 0.2700 0.2700 0.2600 0.2600 163,500 -0.01(-3.70%)
Jul 20, 2015 0.2750 0.2800 0.2650 0.2700 481,000 -0.01(-3.57%)
Jul 17, 2015 0.2750 0.2800 0.2700 0.2800 351,876 +0.01(+1.82%)
Jul 16, 2015 0.2800 0.2850 0.2700 0.2750 834,950 -0.01(-5.17%)
Jul 15, 2015 0.2650 0.3100 0.2650 0.2900 2,630,809 +0.02(+9.43%)
Jul 14, 2015 0.2550 0.2700 0.2550 0.2650 578,932 +0.02(+6.00%)
Jul 13, 2015 0.2500 0.2550 0.2500 0.2500 347,500 +0.01(+4.17%)
Jul 10, 2015 0.2400 0.2500 0.2400 0.2400 78,300 +0.00(+0.00%)
Jul 09, 2015 0.2500 0.2500 0.2350 0.2400 305,681 -0.01(-2.04%)
Jul 08, 2015 0.2500 0.2500 0.2450 0.2450 325,241 -0.01(-3.92%)
Jul 07, 2015 0.2600 0.2600 0.2500 0.2550 339,450 +0.01(+2.00%)
Jul 06, 2015 0.2500 0.2550 0.2500 0.2500 90,752 -0.01(-3.85%)
Jul 03, 2015 0.2600 0.2600 0.2600 0.2600 4,500 +0.01(+1.96%)
Jul 02, 2015 0.2600 0.2600 0.2550 0.2550 18,550 +0.01(+2.00%)
Jun 30, 2015 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Jun 29, 2015 0.2550 0.2600 0.2550 0.2600 35,700 +0.01(+1.96%)
Jun 26, 2015 0.2550 0.2550 0.2500 0.2550 501,400 +0.01(+2.00%)
Jun 25, 2015 0.2550 0.2550 0.2450 0.2500 135,200 +0.00(+0.00%)
Jun 24, 2015 0.2550 0.2600 0.2500 0.2500 574,890 -0.01(-1.96%)
Jun 23, 2015 0.2550 0.2550 0.2500 0.2550 47,655 +0.01(+2.00%)
Jun 22, 2015 0.2600 0.2600 0.2500 0.2500 194,209 -0.01(-3.85%)
Jun 19, 2015 0.2550 0.2600 0.2550 0.2600 89,115 +0.01(+1.96%)
Jun 18, 2015 0.2500 0.2550 0.2500 0.2550 25,871 +0.01(+2.00%)
Jun 17, 2015 0.2550 0.2550 0.2500 0.2500 62,500 -0.01(-1.96%)
Jun 16, 2015 0.2450 0.2550 0.2450 0.2550 120,547 +0.01(+2.00%)
Jun 15, 2015 0.2600 0.2600 0.2500 0.2500 6,900 -0.01(-1.96%)
Jun 12, 2015 0.2550 0.2550 0.2550 0.2550 37,500 +0.00(+0.00%)
Jun 11, 2015 0.2550 0.2550 0.2500 0.2550 60,000 +0.01(+4.08%)
Jun 10, 2015 0.2450 0.2500 0.2450 0.2450 60,784 +0.00(+0.00%)
Jun 09, 2015 0.2400 0.2450 0.2400 0.2450 94,500 +0.01(+2.08%)
Jun 08, 2015 0.2450 0.2450 0.2400 0.2400 41,866 -0.01(-2.04%)
Jun 05, 2015 0.2400 0.2450 0.2350 0.2450 106,700 +0.00(+0.00%)
Jun 04, 2015 0.2450 0.2500 0.2400 0.2450 92,371 +0.00(+0.00%)
Jun 03, 2015 0.2500 0.2550 0.2400 0.2450 405,700 -0.01(-2.00%)
Jun 02, 2015 0.2550 0.2550 0.2450 0.2500 392,600 +0.01(+2.04%)
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.