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, 2018 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Aug 30, 2018 0.1050 0.1100 0.1050 0.1100 10,000 +0.00(+0.00%)
Aug 29, 2018 0.1050 0.1100 0.1050 0.1100 6,000 +0.00(+0.00%)
Aug 28, 2018 0.1100 0.1100 0.0850 0.1100 116,800 -0.01(-8.33%)
Aug 27, 2018 0.1100 0.1200 0.1050 0.1200 57,654 +0.01(+9.09%)
Aug 24, 2018 0.1100 0.1100 0.1100 0.1100 183,675 +0.00(+0.00%)
Aug 23, 2018 0.1050 0.1100 0.1050 0.1100 29,000 +0.01(+10.00%)
Aug 22, 2018 0.0950 0.1000 0.0950 0.1000 14,200 +0.00(+0.00%)
Aug 21, 2018 0.1100 0.1100 0.1000 0.1000 34,500 +0.00(+0.00%)
Aug 20, 2018 0.1050 0.1050 0.1000 0.1000 84,300 +0.00(+0.00%)
Aug 17, 2018 0.1000 0.1000 0.0950 0.1000 26,500 +0.00(+0.00%)
Aug 16, 2018 0.0950 0.1000 0.0900 0.1000 29,500 +0.00(+0.00%)
Aug 15, 2018 0.1000 0.1000 0.1000 0.1000 82,000 +0.01(+5.26%)
Aug 14, 2018 0.0800 0.0950 0.0800 0.0950 45,857 -0.01(-5.00%)
Aug 13, 2018 0.0800 0.1000 0.0800 0.1000 2,000 +0.01(+11.11%)
Aug 10, 2018 0.0900 0.0900 0.0900 0.0900 31,000 +0.00(+0.00%)
Aug 09, 2018 0.0900 0.0900 0.0900 0.0900 34,000 -0.01(-5.26%)
Aug 08, 2018 0.0950 0.0950 0.0950 0.0950 50,500 +0.01(+11.76%)
Aug 07, 2018 0.0900 0.0900 0.0850 0.0850 204,100 -0.00(-5.56%)
Aug 03, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 02, 2018 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-5.26%)
Aug 01, 2018 0.0900 0.0950 0.0900 0.0950 5,650 +0.01(+5.56%)
Jul 31, 2018 0.0950 0.0950 0.0900 0.0900 20,500 -0.01(-10.00%)
Jul 30, 2018 0.0950 0.1000 0.0950 0.1000 38,000 +0.00(+0.00%)
Jul 27, 2018 0.0950 0.1000 0.0950 0.1000 40,000 +0.00(+0.00%)
Jul 26, 2018 0.1000 0.1000 0.1000 0.1000 36,900 +0.01(+5.26%)
Jul 25, 2018 0.0900 0.0950 0.0900 0.0950 3,699 +0.01(+5.56%)
Jul 24, 2018 0.1000 0.1000 0.0900 0.0900 12,000 +0.00(+0.00%)
Jul 23, 2018 0.0950 0.0950 0.0900 0.0900 38,100 -0.01(-10.00%)
Jul 20, 2018 0.1000 0.1100 0.0900 0.1000 83,840 -0.01(-9.09%)
Jul 19, 2018 0.1050 0.1100 0.1050 0.1100 20,000 +0.01(+4.76%)
Jul 18, 2018 0.1050 0.1050 0.1050 0.1050 2,668 -0.01(-4.55%)
Jul 17, 2018 0.1100 0.1100 0.1050 0.1100 65,509 +0.01(+10.00%)
Jul 16, 2018 0.1150 0.1200 0.1000 0.1000 92,000 -0.01(-9.09%)
Jul 13, 2018 0.1000 0.1100 0.1000 0.1100 219,941 +0.01(+10.00%)
Jul 12, 2018 0.0850 0.1000 0.0850 0.1000 153,000 +0.02(+25.00%)
Jul 10, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 09, 2018 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Jul 06, 2018 0.0800 0.0800 0.0800 0.0800 8,808 +0.00(+0.00%)
Jul 05, 2018 0.0900 0.0900 0.0800 0.0800 98,142 -0.01(-5.88%)
Jul 04, 2018 0.0900 0.0900 0.0850 0.0850 10,000 -0.00(-5.56%)
Jul 03, 2018 0.0900 0.0900 0.0800 0.0900 79,000 -0.01(-5.26%)
Jun 29, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jun 28, 2018 0.0900 0.0950 0.0900 0.0950 22,000 +0.01(+11.76%)
Jun 27, 2018 0.0900 0.0900 0.0850 0.0850 37,155 -0.00(-5.56%)
Jun 26, 2018 0.0850 0.0900 0.0850 0.0900 105,500 +0.00(+5.88%)
Jun 25, 2018 0.0800 0.0850 0.0800 0.0850 15,630 +0.00(+0.00%)
Jun 22, 2018 0.0800 0.0850 0.0800 0.0850 13,000 +0.01(+13.33%)
Jun 21, 2018 0.0850 0.0850 0.0750 0.0750 41,585 -0.01(-6.25%)
Jun 20, 2018 0.0850 0.0850 0.0800 0.0800 49,550 +0.00(+0.00%)
Jun 19, 2018 0.0900 0.0900 0.0800 0.0800 140,355 +0.00(+0.00%)
Jun 18, 2018 0.0800 0.0900 0.0800 0.0800 246,420 -0.01(-5.88%)
Jun 15, 2018 0.1000 0.0850 0.0850 256,500 -0.01(-15.00%)
Jun 14, 2018 0.0950 0.1000 0.0950 0.1000 116,611 +0.01(+11.11%)
Jun 13, 2018 0.1200 0.1300 0.0900 0.0900 655,154 -0.04(-30.77%)
Jun 12, 2018 0.1200 0.1300 0.1100 0.1300 385,750 +0.01(+8.33%)
Jun 11, 2018 0.1050 0.1200 0.1050 0.1200 63,000 +0.02(+20.00%)
Jun 08, 2018 0.0950 0.1000 0.0950 0.1000 59,000 +0.00(+0.00%)
Jun 07, 2018 0.1000 0.1000 0.1000 0.1000 139,000 -0.00(-4.76%)
Jun 06, 2018 0.0850 0.1200 0.0800 0.1050 660,975 +0.02(+23.53%)
Jun 05, 2018 0.0800 0.0850 0.0800 0.0850 98,056 +0.01(+13.33%)
Jun 04, 2018 0.0800 0.0800 0.0750 0.0750 81,918 -0.01(-6.25%)
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.