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 31, 2020 0.2800 0.2800 0.2700 0.2700 21,099 +0.00(+0.00%)
Aug 28, 2020 0.2550 0.2700 0.2550 0.2700 41,167 +0.02(+8.00%)
Aug 27, 2020 0.2500 0.2500 0.2500 0.2500 6,000 +0.00(+0.00%)
Aug 26, 2020 0.2500 0.2600 0.2500 0.2500 96,445 -0.02(-7.41%)
Aug 25, 2020 0.2700 0.2700 0.2700 0.2700 12,500 +0.00(+0.00%)
Aug 24, 2020 0.2700 0.2700 0.2550 0.2700 15,500 +0.02(+8.00%)
Aug 21, 2020 0.2500 0.2500 0.2350 0.2500 29,910 -0.01(-3.85%)
Aug 20, 2020 0.2550 0.2600 0.2550 0.2600 100,550 +0.01(+4.00%)
Aug 19, 2020 0.2500 0.2800 0.2400 0.2500 168,060 +0.00(+0.00%)
Aug 18, 2020 0.2650 0.2650 0.2500 0.2500 143,600 -0.02(-5.66%)
Aug 17, 2020 0.2700 0.2700 0.2650 0.2650 52,298 +0.01(+1.92%)
Aug 14, 2020 0.2800 0.2800 0.2600 0.2600 298,700 -0.02(-7.14%)
Aug 13, 2020 0.2900 0.2900 0.2800 0.2800 217,717 -0.02(-6.67%)
Aug 12, 2020 0.3000 0.3000 0.2950 0.3000 55,002 -0.01(-3.23%)
Aug 11, 2020 0.3200 0.3200 0.3050 0.3100 159,930 -0.01(-1.59%)
Aug 10, 2020 0.3200 0.3200 0.3150 0.3150 24,150 +0.01(+1.61%)
Aug 07, 2020 0.3250 0.3250 0.3100 0.3100 59,489 -0.01(-1.59%)
Aug 06, 2020 0.3200 0.3500 0.3150 0.3150 264,188 -0.03(-7.35%)
Aug 05, 2020 0.3300 0.3450 0.3050 0.3400 262,300 +0.02(+6.25%)
Aug 04, 2020 0.3000 0.3200 0.2950 0.3200 173,544 +0.03(+8.47%)
Jul 31, 2020 0.2950 0.2950 0.2950 0 +0.01(+5.36%)
Jul 30, 2020 0.2900 0.3350 0.2800 0.2800 202,300 -0.01(-5.08%)
Jul 29, 2020 0.2500 0.3500 0.2500 0.2950 186,569 +0.03(+13.46%)
Jul 28, 2020 0.2700 0.2750 0.2450 0.2600 191,690 +0.00(+0.00%)
Jul 27, 2020 0.3500 0.3700 0.2600 0.2600 1,176,175 -0.01(-3.70%)
Jul 23, 2020 0.2700 0.2700 0.2700 0 +0.08(+42.11%)
Jul 22, 2020 0.1900 0.1900 0.1900 0.1900 8,500 +0.00(+0.00%)
Jul 21, 2020 0.1900 0.1900 0.1900 0.1900 39,000 -0.01(-2.56%)
Jul 20, 2020 0.2200 0.2200 0.1950 0.1950 29,125 -0.01(-2.50%)
Jul 17, 2020 0.2000 0.2000 0.2000 0.2000 8,500 +0.02(+8.11%)
Jul 16, 2020 0.1850 0.2000 0.1800 0.1850 223,514 -0.01(-2.63%)
Jul 15, 2020 0.2000 0.2000 0.1900 0.1900 178,600 -0.01(-2.56%)
Jul 14, 2020 0.2200 0.2200 0.1950 0.1950 381,690 -0.01(-7.14%)
Jul 13, 2020 0.2350 0.2350 0.2100 0.2100 135,059 -0.01(-2.33%)
Jul 10, 2020 0.2250 0.2250 0.2150 0.2150 13,413 +0.01(+2.38%)
Jul 09, 2020 0.1950 0.2100 0.1950 0.2100 49,000 +0.01(+5.00%)
Jul 08, 2020 0.2100 0.2100 0.1950 0.2000 58,964 -0.01(-4.76%)
Jul 07, 2020 0.2150 0.2150 0.2100 0.2100 20,950 +0.00(+0.00%)
Jul 06, 2020 0.2250 0.2250 0.1900 0.2100 310,935 +0.01(+2.44%)
Jul 03, 2020 0.2150 0.2150 0.2000 0.2050 220,500 -0.02(-6.82%)
Jul 02, 2020 0.2450 0.2600 0.2200 0.2200 648,830 -0.02(-10.20%)
Jun 30, 2020 0.2450 0.2450 0.2450 0 -0.01(-2.00%)
Jun 29, 2020 0.2500 0.2500 0.2450 0.2500 39,000 +0.01(+2.04%)
Jun 26, 2020 0.2500 0.2500 0.2450 0.2450 47,800 -0.01(-3.92%)
Jun 25, 2020 0.2550 0.2550 0.2550 200 +0.00(+0.00%)
Jun 24, 2020 0.2350 0.2550 0.2150 0.2550 56,700 +0.02(+6.25%)
Jun 23, 2020 0.2300 0.2400 0.2250 0.2400 51,827 +0.01(+4.35%)
Jun 22, 2020 0.2400 0.2450 0.2300 0.2300 273,260 -0.01(-4.17%)
Jun 19, 2020 0.2350 0.2400 0.2350 0.2400 261,313 +0.00(+0.00%)
Jun 18, 2020 0.2450 0.2500 0.2400 0.2400 48,860 -0.01(-4.00%)
Jun 17, 2020 0.2500 0.2500 0.2500 0.2500 2,000 +0.01(+2.04%)
Jun 16, 2020 0.2650 0.2650 0.2400 0.2450 38,500 -0.01(-2.00%)
Jun 15, 2020 0.2600 0.2650 0.2500 0.2500 25,500 -0.02(-5.66%)
Jun 12, 2020 0.2650 0.2650 0.2550 0.2650 23,250 +0.01(+3.92%)
Jun 11, 2020 0.2600 0.2650 0.2550 0.2550 151,155 -0.01(-3.77%)
Jun 10, 2020 0.2600 0.2650 0.2600 0.2650 34,623 +0.02(+6.00%)
Jun 09, 2020 0.2500 0.2550 0.2500 0.2500 61,539 +0.01(+2.04%)
Jun 08, 2020 0.2250 0.2500 0.2250 0.2450 120,467 +0.02(+11.36%)
Jun 05, 2020 0.2400 0.2400 0.2200 0.2200 156,000 +0.00(+0.00%)
Jun 04, 2020 0.2300 0.2300 0.2200 0.2200 19,400 +0.00(+0.00%)
Jun 03, 2020 0.2250 0.2300 0.2200 0.2200 135,599 +0.00(+0.00%)
Jun 02, 2020 0.2350 0.2450 0.2200 0.2200 114,421 -0.01(-6.38%)
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.