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 -0.0100 (-22.22%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
May 29, 2020 0.2300 0.2400 0.2300 0.2400 32,100 +0.00(+0.00%)
May 28, 2020 0.2600 0.2600 0.2400 0.2400 98,159 -0.01(-2.04%)
May 27, 2020 0.2450 0.2550 0.2450 0.2450 63,500 +0.01(+4.26%)
May 26, 2020 0.2700 0.2700 0.2200 0.2350 266,995 -0.05(-18.97%)
May 25, 2020 0.1950 0.2950 0.1950 0.2900 374,612 +0.10(+52.63%)
May 22, 2020 0.1800 0.1900 0.1800 0.1900 116,600 +0.01(+5.56%)
May 21, 2020 0.1900 0.1900 0.1800 0.1800 7,040 -0.01(-2.70%)
May 20, 2020 0.1850 0.1850 0.1850 0.1850 45,250 -0.01(-2.63%)
May 19, 2020 0.1800 0.1900 0.1800 0.1900 2,000 +0.02(+8.57%)
May 15, 2020 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
May 14, 2020 0.1750 0.1750 0.1750 0.1750 8,900 -0.01(-2.78%)
May 13, 2020 0.1900 0.1900 0.1800 0.1800 16,616 -0.01(-5.26%)
May 12, 2020 0.1950 0.1950 0.1900 0.1900 17,100 +0.00(+0.00%)
May 11, 2020 0.1900 0.1900 0.1900 0.1900 15,500 +0.01(+2.70%)
May 08, 2020 0.1900 0.1900 0.1850 0.1850 20,000 -0.01(-2.63%)
May 06, 2020 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
May 05, 2020 0.1900 0.1900 0.1800 0.1800 61,314 -0.01(-5.26%)
May 04, 2020 0.2000 0.2000 0.1900 0.1900 40,201 +0.01(+5.56%)
May 01, 2020 0.1800 0.1800 0.1800 0.1800 3,569 -0.01(-2.70%)
Apr 30, 2020 0.1850 0.1850 0.1800 0.1850 24,168 +0.01(+2.78%)
Apr 29, 2020 0.1850 0.1850 0.1800 0.1800 77,505 +0.00(+0.00%)
Apr 28, 2020 0.1700 0.1800 0.1700 0.1800 17,950 +0.01(+5.88%)
Apr 27, 2020 0.1700 0.1700 0.1650 0.1700 18,500 +0.01(+6.25%)
Apr 24, 2020 0.1750 0.1750 0.1600 0.1600 182,521 -0.01(-8.57%)
Apr 23, 2020 0.1750 0.1750 0.1750 0.1750 18,000 +0.00(+0.00%)
Apr 22, 2020 0.1800 0.1800 0.1750 0.1750 123,934 -0.01(-2.78%)
Apr 21, 2020 0.1800 0.1850 0.1800 0.1800 24,400 +0.00(+0.00%)
Apr 20, 2020 0.1900 0.1900 0.1750 0.1800 35,367 -0.01(-2.70%)
Apr 17, 2020 0.1850 0.1850 0.1750 0.1850 47,340 +0.01(+2.78%)
Apr 16, 2020 0.1700 0.1800 0.1700 0.1800 80,548 +0.00(+0.00%)
Apr 15, 2020 0.1900 0.2000 0.1800 0.1800 90,500 -0.01(-5.26%)
Apr 14, 2020 0.2050 0.2050 0.1900 0.1900 93,999 +0.01(+5.56%)
Apr 13, 2020 0.1950 0.1950 0.1800 0.1800 30,855 -0.01(-5.26%)
Apr 09, 2020 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Apr 08, 2020 0.1900 0.1900 0.1850 0.1850 1,654 -0.01(-2.63%)
Apr 07, 2020 0.2100 0.2100 0.1900 0.1900 75,225 +0.02(+11.76%)
Apr 06, 2020 0.1700 0.1950 0.1700 0.1700 71,127 +0.01(+6.25%)
Apr 03, 2020 0.1500 0.1600 0.1450 0.1600 133,739 +0.01(+6.67%)
Apr 02, 2020 0.1600 0.1600 0.1450 0.1500 164,764 -0.01(-6.25%)
Apr 01, 2020 0.1850 0.1850 0.1550 0.1600 107,954 -0.02(-11.11%)
Mar 31, 2020 0.1800 0.1850 0.1750 0.1800 206,675 +0.01(+2.86%)
Mar 30, 2020 0.2050 0.2050 0.1700 0.1750 273,791 -0.03(-12.50%)
Mar 27, 2020 0.2300 0.2300 0.1950 0.2000 321,799 -0.03(-13.04%)
Mar 26, 2020 0.2300 0.2300 0.2100 0.2300 393,590 +0.01(+4.55%)
Mar 25, 2020 0.2200 0.2300 0.2000 0.2200 131,458 -0.01(-4.35%)
Mar 24, 2020 0.2300 0.2500 0.2200 0.2300 373,380 +0.01(+4.55%)
Mar 23, 2020 0.2300 0.2300 0.2200 0.2200 46,000 +0.00(+0.00%)
Mar 20, 2020 0.2200 0.2350 0.2050 0.2200 85,333 +0.01(+4.76%)
Mar 19, 2020 0.1950 0.2300 0.1900 0.2100 136,733 +0.01(+5.00%)
Mar 18, 2020 0.2600 0.2700 0.2000 0.2000 663,771 -0.07(-24.53%)
Mar 17, 2020 0.2300 0.2700 0.2300 0.2650 248,654 +0.01(+3.92%)
Mar 16, 2020 0.2550 0.2700 0.2100 0.2550 474,275 -0.03(-8.93%)
Mar 13, 2020 0.2750 0.2800 0.2700 0.2800 24,500 -0.02(-6.67%)
Mar 12, 2020 0.3200 0.3250 0.2200 0.3000 1,265,587 -0.05(-14.29%)
Mar 11, 2020 0.3600 0.3650 0.3400 0.3500 417,181 -0.02(-5.41%)
Mar 10, 2020 0.3650 0.3850 0.3450 0.3700 1,154,572 +0.00(+0.00%)
Mar 09, 2020 0.3650 0.3700 0.2750 0.3700 1,276,945 -0.01(-2.63%)
Mar 06, 2020 0.3200 0.3800 0.3000 0.3800 3,887,273 +0.08(+26.67%)
Mar 05, 2020 0.3100 0.3200 0.2600 0.3000 1,911,238 +0.07(+33.33%)
Mar 04, 2020 0.2450 0.2450 0.2250 0.2250 73,000 -0.01(-4.26%)
Mar 03, 2020 0.2300 0.2400 0.2250 0.2350 196,750 -0.01(-2.08%)
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.