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 2024-04-24
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2007-09-24	38,000	0.46	0.47	0.45	0.46	00:00:00
2007-09-25	33,800	0.45	0.45	0.43	0.43	00:00:00
2007-09-26	16,600	0.45	0.45	0.43	0.43	00:00:00
2007-09-27	53,800	0.45	0.45	0.44	0.44	00:00:00
2007-09-28	201,900	0.44	0.48	0.44	0.46	00:00:00
2007-10-01	189,500	0.49	0.50	0.49	0.49	00:00:00
2007-10-02	72,400	0.50	0.52	0.46	0.46	00:00:00
2007-10-03	105,900	0.49	0.52	0.49	0.50	00:00:00
2007-10-04	41,200	0.50	0.51	0.49	0.49	00:00:00
2007-10-05	160,000	0.50	0.54	0.50	0.53	00:00:00
2007-10-09	37,700	0.54	0.54	0.53	0.54	00:00:00
2007-10-10	11,500	0.53	0.53	0.52	0.52	00:00:00
2007-10-11	79,900	0.48	0.51	0.48	0.49	00:00:00
2007-10-12	28,700	0.49	0.50	0.49	0.49	00:00:00
2007-10-15	60,900	0.49	0.50	0.48	0.50	00:00:00
2007-10-16	110,100	0.49	0.49	0.47	0.47	00:00:00
2007-10-17	86,200	0.47	0.48	0.45	0.45	00:00:00
2007-10-18	39,800	0.45	0.46	0.45	0.46	00:00:00
2007-10-19	180,000	0.46	0.46	0.43	0.43	00:00:00
2007-10-22	73,400	0.43	0.43	0.42	0.43	00:00:00
2007-10-23	78,800	0.45	0.45	0.42	0.44	00:00:00
2007-10-24	156,300	0.43	0.43	0.42	0.42	00:00:00
2007-10-25	18,500	0.42	0.42	0.42	0.42	00:00:00
2007-10-26	95,500	0.43	0.45	0.42	0.42	00:00:00
2007-10-29	30,700	0.43	0.43	0.43	0.43	00:00:00
2007-10-30	35,600	0.43	0.43	0.42	0.42	00:00:00
2007-10-31	67,500	0.42	0.43	0.41	0.41	00:00:00
2007-11-01	64,200	0.43	0.43	0.41	0.42	00:00:00
2007-11-02	53,100	0.41	0.43	0.41	0.41	00:00:00
2007-11-05	104,200	0.40	0.43	0.39	0.42	00:00:00
2007-11-06	47,500	0.43	0.44	0.42	0.43	00:00:00
2007-11-07	70,700	0.43	0.44	0.42	0.42	00:00:00
2007-11-08	70,000	0.42	0.42	0.42	0.42	00:00:00
2007-11-09	139,000	0.42	0.42	0.41	0.41	00:00:00
2007-11-12	228,300	0.42	0.42	0.40	0.42	00:00:00
2007-11-13	96,500	0.40	0.42	0.40	0.40	00:00:00
2007-11-14	175,000	0.40	0.40	0.40	0.40	00:00:00
2007-11-15	116,300	0.40	0.43	0.39	0.43	00:00:00
2007-11-16	142,600	0.41	0.45	0.41	0.45	00:00:00
2007-11-19	322,100	0.43	0.47	0.43	0.45	00:00:00
2007-11-20	26,800	0.43	0.46	0.42	0.42	00:00:00
2007-11-21	33,500	0.42	0.43	0.42	0.42	00:00:00
2007-11-22	3,100	0.46	0.46	0.43	0.43	00:00:00
2007-11-23	5,300	0.44	0.44	0.44	0.44	00:00:00
2007-11-26	169,600	0.45	0.46	0.44	0.44	00:00:00
2007-11-27	25,000	0.44	0.46	0.44	0.44	00:00:00
2007-11-28	90,800	0.45	0.45	0.43	0.43	00:00:00
2007-11-29	37,000	0.43	0.43	0.41	0.41	00:00:00
2007-11-30	139,400	0.42	0.43	0.41	0.43	00:00:00
2007-12-03	214,500	0.42	0.42	0.40	0.42	00:00:00
2007-12-04	158,000	0.40	0.40	0.40	0.40	00:00:00
2007-12-05	147,000	0.40	0.40	0.37	0.39	00:00:00
2007-12-06	183,500	0.39	0.39	0.35	0.39	00:00:00
2007-12-07	16,000	0.37	0.38	0.37	0.37	00:00:00
2007-12-10	699,300	0.37	0.38	0.36	0.38	00:00:00
2007-12-11	84,500	0.36	0.39	0.36	0.36	00:00:00
2007-12-12	56,400	0.37	0.37	0.36	0.36	00:00:00
2007-12-13	100,500	0.37	0.37	0.35	0.37	00:00:00
2007-12-14	84,200	0.36	0.36	0.34	0.34	00:00:00
2007-12-17	201,200	0.34	0.34	0.33	0.34	00:00:00
2007-12-18	74,500	0.34	0.35	0.33	0.34	00:00:00
2007-12-19	74,200	0.34	0.35	0.34	0.35	00:00:00
2007-12-20	56,500	0.35	0.35	0.34	0.34	00:00:00
2007-12-21	267,200	0.35	0.38	0.35	0.38	00:00:00
2007-12-24	12,200	0.38	0.38	0.35	0.36	00:00:00
2007-12-27	73,800	0.36	0.39	0.36	0.37	00:00:00
2007-12-28	18,300	0.37	0.37	0.35	0.35	00:00:00
2007-12-31	24,800	0.36	0.38	0.36	0.36	00:00:00
2008-01-02	90,000	0.37	0.40	0.36	0.38	00:00:00
2008-01-03	21,400	0.40	0.41	0.40	0.41	00:00:00
2008-01-04	53,500	0.41	0.43	0.41	0.43	00:00:00
2008-01-07	24,000	0.43	0.43	0.43	0.43	00:00:00
2008-01-08	112,000	0.44	0.44	0.39	0.39	00:00:00
2008-01-09	98,000	0.38	0.40	0.37	0.37	00:00:00
2008-01-10	73,000	0.38	0.39	0.37	0.37	00:00:00
2008-01-11	56,600	0.37	0.39	0.37	0.37	00:00:00
2008-01-14	231,200	0.36	0.37	0.35	0.36	00:00:00
2008-01-15	210,600	0.36	0.37	0.34	0.35	00:00:00
2008-01-16	55,600	0.34	0.35	0.33	0.35	00:00:00
2008-01-17	279,000	0.34	0.35	0.33	0.35	00:00:00
2008-01-18	51,400	0.38	0.38	0.34	0.38	00:00:00
2008-01-21	43,400	0.35	0.35	0.31	0.33	00:00:00
2008-01-22	378,000	0.31	0.31	0.27	0.31	00:00:00
2008-01-23	373,800	0.31	0.33	0.30	0.33	00:00:00
2008-01-24	98,300	0.30	0.35	0.30	0.35	00:00:00
2008-01-25	8,000	0.33	0.35	0.32	0.32	00:00:00
2008-01-28	9,000	0.35	0.35	0.32	0.35	00:00:00
2008-01-29	70,200	0.32	0.33	0.32	0.33	00:00:00
2008-01-30	12,400	0.33	0.33	0.33	0.33	00:00:00
2008-01-31	53,000	0.33	0.34	0.33	0.33	00:00:00
2008-02-01	32,500	0.32	0.32	0.31	0.31	00:00:00
2008-02-04	50,100	0.31	0.31	0.31	0.31	00:00:00
2008-02-05	24,100	0.31	0.35	0.31	0.35	00:00:00
2008-02-06	0	0.35	0.35	0.35	0.35	00:00:00
2008-02-07	6,500	0.31	0.33	0.31	0.33	00:00:00
2008-02-08	100,000	0.32	0.32	0.31	0.31	00:00:00
2008-02-11	153,600	0.31	0.31	0.30	0.30	00:00:00
2008-02-12	42,000	0.31	0.31	0.30	0.30	00:00:00
2008-02-13	50,200	0.31	0.35	0.30	0.35	00:00:00
2008-02-14	10,400	0.33	0.33	0.33	0.33	00:00:00
2008-02-15	5,000	0.33	0.33	0.31	0.31	00:00:00
2008-02-19	30,000	0.33	0.33	0.33	0.33	00:00:00
2008-02-20	83,000	0.32	0.35	0.32	0.35	00:00:00
2008-02-21	65,000	0.35	0.36	0.35	0.36	00:00:00
2008-02-22	12,800	0.34	0.34	0.34	0.34	00:00:00
2008-02-25	153,500	0.33	0.33	0.32	0.32	00:00:00
2008-02-26	127,500	0.34	0.35	0.34	0.34	00:00:00
2008-02-27	10,000	0.35	0.35	0.34	0.34	00:00:00
2008-02-28	129,500	0.35	0.35	0.35	0.35	00:00:00
2008-02-29	142,000	0.35	0.38	0.35	0.38	00:00:00
2008-03-03	51,800	0.36	0.39	0.36	0.39	00:00:00
2008-03-04	12,400	0.38	0.39	0.34	0.34	00:00:00
2008-03-05	74,200	0.35	0.35	0.34	0.34	00:00:00
2008-03-06	121,800	0.34	0.34	0.31	0.32	00:00:00
2008-03-07	37,000	0.32	0.33	0.31	0.33	00:00:00
2008-03-10	40,000	0.33	0.33	0.33	0.33	00:00:00
2008-03-11	1,800	0.31	0.31	0.31	0.31	00:00:00
2008-03-12	33,000	0.33	0.33	0.31	0.31	00:00:00
2008-03-13	181,500	0.31	0.32	0.31	0.31	00:00:00
2008-03-14	230,300	0.32	0.32	0.30	0.30	00:00:00
2008-03-17	99,100	0.30	0.30	0.29	0.29	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 > >>