TR4DER - CANARC RES J [CCM.TO] Historical Prices

CANARC RES J - [Ticker: CCM.TO]
Last Trade	0.05	Last Trade Time	2018-11-29 - 00:00:00
Variation	+0.01 (+1.25%)	Open	0.04
High	0.05	Low	0.04
Volume	42,100	Average Volume (3m)	0
Yield		Bid / Ask	0.08 x 0 - 0.08 x 0
Former Close	0.04	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
CCM.TO quotes from 2000-01-01 to 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2005-10-14	5,700	0.40	0.40	0.40	0.40	00:00:00
2005-10-17	82,800	0.41	0.43	0.40	0.40	00:00:00
2005-10-18	16,000	0.40	0.42	0.39	0.39	00:00:00
2005-10-19	30,500	0.40	0.40	0.39	0.39	00:00:00
2005-10-20	16,600	0.38	0.39	0.38	0.39	00:00:00
2005-10-21	6,500	0.38	0.38	0.38	0.38	00:00:00
2005-10-24	37,700	0.38	0.39	0.38	0.39	00:00:00
2005-10-26	28,000	0.39	0.39	0.38	0.38	00:00:00
2005-10-27	26,500	0.38	0.42	0.38	0.42	00:00:00
2005-10-28	12,000	0.38	0.38	0.37	0.37	00:00:00
2005-10-31	33,000	0.43	0.43	0.37	0.37	00:00:00
2005-11-01	65,500	0.37	0.37	0.36	0.36	00:00:00
2005-11-02	93,500	0.37	0.40	0.35	0.35	00:00:00
2005-11-07	5,200	0.35	0.38	0.35	0.38	00:00:00
2005-11-09	7,000	0.35	0.35	0.35	0.35	00:00:00
2005-11-11	4,000	0.35	0.35	0.35	0.35	00:00:00
2005-11-15	500	0.35	0.35	0.35	0.35	00:00:00
2005-11-16	9,400	0.35	0.35	0.35	0.35	00:00:00
2005-11-17	18,800	0.35	0.37	0.34	0.37	00:00:00
2005-11-18	3,000	0.35	0.35	0.35	0.35	00:00:00
2005-11-21	12,800	0.38	0.38	0.36	0.37	00:00:00
2005-11-22	40,600	0.37	0.39	0.36	0.39	00:00:00
2005-11-23	5,500	0.39	0.39	0.39	0.39	00:00:00
2005-11-24	66,500	0.39	0.41	0.39	0.41	00:00:00
2005-11-25	11,000	0.39	0.42	0.39	0.39	00:00:00
2005-11-28	17,700	0.38	0.38	0.37	0.37	00:00:00
2005-11-29	17,100	0.37	0.38	0.37	0.38	00:00:00
2005-11-30	178,000	0.39	0.39	0.37	0.37	00:00:00
2005-12-01	40,000	0.37	0.37	0.37	0.37	00:00:00
2005-12-02	70,000	0.37	0.37	0.37	0.37	00:00:00
2005-12-05	50,100	0.36	0.36	0.34	0.34	00:00:00
2005-12-06	112,000	0.34	0.38	0.34	0.38	00:00:00
2005-12-07	105,600	0.37	0.39	0.37	0.39	00:00:00
2005-12-08	117,100	0.39	0.41	0.39	0.41	00:00:00
2005-12-09	31,100	0.41	0.41	0.40	0.40	00:00:00
2005-12-12	129,600	0.41	0.42	0.35	0.35	00:00:00
2005-12-13	13,200	0.38	0.40	0.37	0.37	00:00:00
2005-12-14	84,200	0.38	0.42	0.37	0.42	00:00:00
2005-12-15	120,400	0.43	0.45	0.43	0.44	00:00:00
2005-12-16	175,500	0.45	0.47	0.45	0.47	00:00:00
2005-12-19	175,200	0.47	0.51	0.47	0.50	00:00:00
2005-12-20	266,200	0.50	0.53	0.49	0.49	00:00:00
2005-12-21	34,800	0.50	0.52	0.50	0.50	00:00:00
2005-12-22	133,100	0.57	0.58	0.53	0.55	00:00:00
2005-12-23	147,700	0.58	0.58	0.52	0.58	00:00:00
2005-12-28	154,100	0.58	0.58	0.49	0.50	00:00:00
2005-12-29	26,000	0.54	0.54	0.54	0.54	00:00:00
2005-12-30	66,500	0.55	0.58	0.53	0.58	00:00:00
2006-01-03	354,000	0.60	0.62	0.59	0.61	00:00:00
2006-01-04	25,600	0.61	0.61	0.57	0.58	00:00:00
2006-01-05	59,900	0.56	0.57	0.55	0.57	00:00:00
2006-01-06	192,800	0.58	0.60	0.57	0.59	00:00:00
2006-01-09	125,200	0.61	0.62	0.58	0.58	00:00:00
2006-01-10	56,700	0.60	0.60	0.57	0.59	00:00:00
2006-01-11	100,800	0.59	0.60	0.58	0.60	00:00:00
2006-01-12	34,000	0.59	0.59	0.57	0.59	00:00:00
2006-01-13	363,100	0.59	0.60	0.57	0.60	00:00:00
2006-01-16	88,500	0.61	0.61	0.60	0.60	00:00:00
2006-01-17	164,600	0.60	0.60	0.58	0.60	00:00:00
2006-01-18	142,400	0.58	0.58	0.56	0.58	00:00:00
2006-01-19	48,600	0.57	0.58	0.57	0.58	00:00:00
2006-01-20	71,800	0.58	0.58	0.56	0.56	00:00:00
2006-01-23	224,300	0.57	0.61	0.57	0.61	00:00:00
2006-01-24	489,500	0.62	0.70	0.62	0.69	00:00:00
2006-01-25	372,600	0.70	0.74	0.67	0.68	00:00:00
2006-01-26	161,000	0.70	0.72	0.68	0.69	00:00:00
2006-01-27	85,000	0.70	0.71	0.68	0.68	00:00:00
2006-01-30	148,500	0.69	0.72	0.69	0.70	00:00:00
2006-01-31	145,500	0.70	0.70	0.66	0.66	00:00:00
2006-02-01	146,200	0.66	0.66	0.62	0.63	00:00:00
2006-02-02	231,200	0.63	0.65	0.61	0.65	00:00:00
2006-02-03	114,300	0.66	0.66	0.62	0.65	00:00:00
2006-02-06	276,400	0.67	0.68	0.65	0.65	00:00:00
2006-02-07	283,700	0.69	0.69	0.66	0.69	00:00:00
2006-02-08	119,600	0.66	0.66	0.65	0.66	00:00:00
2006-02-09	124,700	0.68	0.70	0.65	0.68	00:00:00
2006-02-10	118,700	0.69	0.69	0.65	0.66	00:00:00
2006-02-13	139,500	0.66	0.66	0.60	0.61	00:00:00
2006-02-14	190,400	0.60	0.60	0.57	0.57	00:00:00
2006-02-15	31,700	0.59	0.59	0.56	0.56	00:00:00
2006-02-16	60,800	0.58	0.59	0.57	0.58	00:00:00
2006-02-17	88,800	0.59	0.61	0.58	0.61	00:00:00
2006-02-20	138,700	0.68	0.69	0.65	0.69	00:00:00
2006-02-21	735,300	0.70	0.87	0.70	0.83	00:00:00
2006-02-22	590,800	0.83	0.87	0.79	0.86	00:00:00
2006-02-23	210,800	0.86	0.87	0.80	0.83	00:00:00
2006-02-24	303,000	0.84	0.88	0.83	0.86	00:00:00
2006-02-27	153,700	0.83	0.85	0.82	0.83	00:00:00
2006-02-28	199,900	0.84	0.85	0.79	0.79	00:00:00
2006-03-01	274,800	0.79	0.80	0.77	0.79	00:00:00
2006-03-02	107,400	0.76	0.81	0.76	0.78	00:00:00
2006-03-03	122,300	0.81	0.81	0.78	0.80	00:00:00
2006-03-06	127,600	0.81	0.81	0.78	0.78	00:00:00
2006-03-07	88,100	0.81	0.81	0.77	0.80	00:00:00
2006-03-08	211,300	0.78	0.81	0.75	0.75	00:00:00
2006-03-09	17,500	0.80	0.80	0.77	0.80	00:00:00
2006-03-10	132,000	0.78	0.79	0.75	0.77	00:00:00
2006-03-13	105,100	0.80	0.82	0.79	0.80	00:00:00
2006-03-14	117,500	0.82	0.83	0.79	0.80	00:00:00
2006-03-15	54,600	0.79	0.80	0.77	0.80	00:00:00
2006-03-16	44,700	0.80	0.80	0.77	0.77	00:00:00
2006-03-17	79,500	0.80	0.80	0.75	0.79	00:00:00
2006-03-20	26,800	0.79	0.80	0.77	0.77	00:00:00
2006-03-21	39,200	0.80	0.80	0.76	0.78	00:00:00
2006-03-22	51,100	0.76	0.79	0.74	0.78	00:00:00
2006-03-23	105,800	0.75	0.79	0.75	0.77	00:00:00
2006-03-24	84,400	0.79	0.79	0.75	0.75	00:00:00
2006-03-27	399,000	0.75	0.84	0.75	0.81	00:00:00
2006-03-28	104,500	0.84	0.84	0.79	0.80	00:00:00
2006-03-29	55,700	0.79	0.83	0.79	0.79	00:00:00
2006-03-30	291,200	0.80	0.85	0.79	0.81	00:00:00
2006-03-31	106,200	0.85	0.85	0.80	0.80	00:00:00
2006-04-03	222,900	0.82	0.84	0.81	0.82	00:00:00
2006-04-04	121,400	0.81	0.82	0.78	0.79	00:00:00
2006-04-05	63,000	0.79	0.80	0.78	0.80	00:00:00
2006-04-06	456,500	0.83	0.90	0.82	0.90	00:00:00
2006-04-07	197,500	0.88	0.90	0.86	0.88	00:00:00
2006-04-10	235,900	0.89	0.95	0.89	0.91	00:00:00
2006-04-11	116,800	0.93	0.93	0.84	0.84	00:00:00
2006-04-12	37,300	0.86	0.89	0.84	0.84	00:00:00
2006-04-13	26,000	0.85	0.88	0.85	0.88	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>