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, 2017 0.1750 0.1800 0.1700 0.1700 256,905 -0.01(-5.56%)
Aug 30, 2017 0.1850 0.1900 0.1800 0.1800 192,000 -0.01(-5.26%)
Aug 29, 2017 0.1900 0.1900 0.1900 0.1900 55,000 -0.01(-2.56%)
Aug 28, 2017 0.1900 0.1950 0.1900 0.1950 82,500 +0.01(+2.63%)
Aug 25, 2017 0.1950 0.1950 0.1900 0.1900 27,500 -0.01(-2.56%)
Aug 24, 2017 0.2000 0.2000 0.1800 0.1950 133,655 +0.00(+0.00%)
Aug 23, 2017 0.1900 0.1950 0.1900 0.1950 64,500 +0.01(+2.63%)
Aug 22, 2017 0.1800 0.1900 0.1800 0.1900 11,000 +0.01(+5.56%)
Aug 21, 2017 0.1900 0.1950 0.1750 0.1800 140,500 -0.02(-7.69%)
Aug 18, 2017 0.1850 0.2000 0.1850 0.1950 32,925 -0.01(-2.50%)
Aug 17, 2017 0.1900 0.2000 0.1900 0.2000 14,700 +0.01(+2.56%)
Aug 16, 2017 0.1950 0.1950 0.1950 0.1950 750 +0.01(+2.63%)
Aug 15, 2017 0.2000 0.2000 0.1800 0.1900 13,500 -0.01(-5.00%)
Aug 14, 2017 0.2000 0.2000 0.2000 0.2000 4,000 +0.00(+0.00%)
Aug 11, 2017 0.2000 0.2000 0.2000 0.2000 27,500 +0.00(+0.00%)
Aug 10, 2017 0.2000 0.2150 0.2000 0.2000 88,125 +0.00(+0.00%)
Aug 09, 2017 0.2000 0.2000 0.1950 0.2000 130,000 +0.00(+0.00%)
Aug 08, 2017 0.1900 0.2000 0.1850 0.2000 111,155 +0.01(+5.26%)
Aug 04, 2017 0.1700 0.1900 0.1650 0.1900 171,925 +0.02(+8.57%)
Aug 03, 2017 0.1700 0.1750 0.1700 0.1750 16,200 +0.00(+0.00%)
Aug 02, 2017 0.1750 0.1750 0.1750 0.1750 7,000 +0.00(+0.00%)
Aug 01, 2017 0.1600 0.1750 0.1600 0.1750 45,550 +0.00(+2.94%)
Jul 31, 2017 0.1700 0.1700 0.1700 0.1700 2,750 +0.00(+0.00%)
Jul 28, 2017 0.1700 0.1700 0.1650 0.1700 32,180 +0.00(+0.00%)
Jul 27, 2017 0.1700 0.1700 0.1700 0.1700 4,000 +0.00(+0.00%)
Jul 26, 2017 0.1750 0.1750 0.1700 0.1700 25,000 -0.00(-2.86%)
Jul 25, 2017 0.1700 0.1750 0.1700 0.1750 9,000 +0.00(+0.00%)
Jul 24, 2017 0.1850 0.1850 0.1750 0.1750 11,568 -0.01(-2.78%)
Jul 20, 2017 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Jul 19, 2017 0.1900 0.1900 0.1750 0.1750 14,000 -0.02(-7.89%)
Jul 18, 2017 0.1800 0.1900 0.1800 0.1900 208,661 +0.02(+11.76%)
Jul 17, 2017 0.1650 0.1700 0.1600 0.1700 18,000 +0.01(+3.03%)
Jul 14, 2017 0.1550 0.1700 0.1500 0.1650 86,230 +0.00(+0.00%)
Jul 13, 2017 0.1700 0.1700 0.1500 0.1650 29,325 +0.00(+0.00%)
Jul 12, 2017 0.1700 0.1750 0.1600 0.1650 144,395 +0.00(+0.00%)
Jul 11, 2017 0.1500 0.1750 0.1500 0.1650 463,997 +0.04(+26.92%)
Jul 10, 2017 0.1300 0.1450 0.1050 0.1300 662,839 -0.04(-23.53%)
Jul 03, 2017 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jun 30, 2017 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Jun 29, 2017 0.1750 0.1800 0.1750 0.1800 25,500 +0.01(+2.86%)
Jun 28, 2017 0.1700 0.1750 0.1650 0.1750 11,000 +0.01(+6.06%)
Jun 27, 2017 0.1700 0.1750 0.1650 0.1650 2,500 -0.01(-8.33%)
Jun 26, 2017 0.1850 0.1850 0.1750 0.1800 102,500 +0.01(+2.86%)
Jun 23, 2017 0.1650 0.1850 0.1650 0.1750 60,500 +0.01(+6.06%)
Jun 22, 2017 0.1600 0.1650 0.1600 0.1650 61,600 +0.01(+3.13%)
Jun 21, 2017 0.1550 0.1600 0.1400 0.1600 112,100 +0.01(+3.23%)
Jun 20, 2017 0.1600 0.1650 0.1550 0.1550 69,000 -0.02(-8.82%)
Jun 19, 2017 0.1700 0.1700 0.1600 0.1700 105,000 +0.00(+0.00%)
Jun 16, 2017 0.1700 0.1700 0.1650 0.1700 39,000 +0.00(+0.00%)
Jun 15, 2017 0.1600 0.1700 0.1600 0.1700 90,500 +0.01(+6.25%)
Jun 14, 2017 0.1800 0.1800 0.1550 0.1600 333,200 -0.02(-11.11%)
Jun 13, 2017 0.1800 0.1850 0.1800 0.1800 144,161 -0.01(-2.70%)
Jun 12, 2017 0.1900 0.1950 0.1800 0.1850 168,800 -0.01(-2.63%)
Jun 09, 2017 0.1950 0.2000 0.1800 0.1900 98,500 +0.00(+0.00%)
Jun 08, 2017 0.1850 0.1950 0.1800 0.1900 104,645 +0.01(+2.70%)
Jun 07, 2017 0.2000 0.2000 0.1850 0.1850 115,700 -0.02(-7.50%)
Jun 06, 2017 0.1950 0.2000 0.1950 0.2000 28,000 +0.01(+5.26%)
Jun 05, 2017 0.1950 0.2000 0.1900 0.1900 110,200 -0.01(-5.00%)
Jun 02, 2017 0.1950 0.2000 0.1900 0.2000 224,500 +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.