|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-03-17 | 99,100 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2008-03-18 | 158,100 | 0.29 | 0.30 | 0.23 | 0.26 | 00:00:00 | | 2008-03-19 | 55,000 | 0.26 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2008-03-20 | 75,900 | 0.25 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2008-03-24 | 186,500 | 0.25 | 0.28 | 0.25 | 0.27 | 00:00:00 | | 2008-03-25 | 14,500 | 0.26 | 0.29 | 0.26 | 0.29 | 00:00:00 | | 2008-03-26 | 49,500 | 0.27 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2008-03-27 | 44,000 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2008-03-28 | 40,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2008-03-31 | 14,600 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2008-04-01 | 37,900 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2008-04-02 | 26,000 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2008-04-03 | 210,500 | 0.27 | 0.27 | 0.24 | 0.24 | 00:00:00 | | 2008-04-04 | 126,800 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2008-04-07 | 159,400 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2008-04-08 | 26,000 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2008-04-09 | 146,300 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2008-04-10 | 31,000 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2008-04-11 | 142,600 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2008-04-14 | 7,700 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2008-04-15 | 56,000 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2008-04-16 | 56,500 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2008-04-17 | 194,000 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2008-04-18 | 22,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2008-04-21 | 30,500 | 0.24 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2008-04-22 | 31,000 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2008-04-23 | 2,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2008-04-24 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2008-04-25 | 65,300 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2008-04-28 | 20,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2008-04-29 | 121,900 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2008-04-30 | 27,800 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2008-05-01 | 62,000 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2008-05-02 | 200,100 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2008-05-05 | 21,000 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2008-05-06 | 5,200 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2008-05-07 | 12,700 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2008-05-08 | 27,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2008-05-09 | 29,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2008-05-12 | 5,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2008-05-13 | 33,600 | 0.26 | 0.28 | 0.25 | 0.28 | 00:00:00 | | 2008-05-14 | 5,000 | 0.25 | 0.29 | 0.25 | 0.29 | 00:00:00 | | 2008-05-15 | 6,100 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2008-05-16 | 10,500 | 0.26 | 0.30 | 0.26 | 0.30 | 00:00:00 | | 2008-05-20 | 20,000 | 0.27 | 0.31 | 0.27 | 0.28 | 00:00:00 | | 2008-05-21 | 20,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2008-05-22 | 16,100 | 0.30 | 0.30 | 0.27 | 0.27 | 00:00:00 | | 2008-05-23 | 35,300 | 0.29 | 0.31 | 0.28 | 0.28 | 00:00:00 | | 2008-05-26 | 22,000 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2008-05-27 | 15,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2008-05-28 | 7,100 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2008-05-29 | 42,400 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2008-05-30 | 37,500 | 0.26 | 0.29 | 0.26 | 0.29 | 00:00:00 | | 2008-06-02 | 6,300 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2008-06-03 | 35,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2008-06-04 | 92,500 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2008-06-05 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2008-06-06 | 15,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2008-06-09 | 48,200 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2008-06-10 | 89,500 | 0.26 | 0.29 | 0.26 | 0.26 | 00:00:00 | | 2008-06-11 | 44,500 | 0.26 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2008-06-12 | 61,300 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2008-06-13 | 13,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2008-06-16 | 80,500 | 0.24 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2008-06-17 | 48,700 | 0.23 | 0.29 | 0.23 | 0.29 | 00:00:00 | | 2008-06-18 | 32,600 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2008-06-19 | 83,400 | 0.26 | 0.31 | 0.26 | 0.31 | 00:00:00 | | 2008-06-20 | 23,000 | 0.27 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2008-06-23 | 7,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2008-06-24 | 40,500 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2008-06-25 | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2008-06-26 | 17,500 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2008-06-27 | 1,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2008-06-30 | 11,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2008-07-02 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2008-07-03 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2008-07-04 | 5,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2008-07-07 | 115,500 | 0.25 | 0.30 | 0.25 | 0.30 | 00:00:00 | | 2008-07-08 | 74,500 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2008-07-09 | 52,100 | 0.27 | 0.30 | 0.26 | 0.29 | 00:00:00 | | 2008-07-10 | 12,500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2008-07-11 | 5,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2008-07-14 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2008-07-15 | 33,800 | 0.26 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2008-07-16 | 17,500 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2008-07-17 | 7,600 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2008-07-18 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2008-07-21 | 9,100 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2008-07-22 | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2008-07-23 | 34,000 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2008-07-24 | 25,100 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2008-07-25 | 8,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2008-07-28 | 33,500 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2008-07-29 | 90,600 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2008-07-30 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2008-07-31 | 5,300 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2008-08-01 | 16,000 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2008-08-05 | 7,500 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2008-08-06 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2008-08-07 | 3,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2008-08-08 | 63,100 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2008-08-11 | 23,500 | 0.21 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2008-08-12 | 108,500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2008-08-13 | 22,100 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2008-08-14 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2008-08-15 | 33,000 | 0.19 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2008-08-18 | 23,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2008-08-19 | 21,000 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2008-08-20 | 10,000 | 0.19 | 0.21 | 0.18 | 0.21 | 00:00:00 | | 2008-08-21 | 91,500 | 0.21 | 0.21 | 0.16 | 0.17 | 00:00:00 | | 2008-08-22 | 5,000 | 0.17 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2008-08-25 | 4,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2008-08-26 | 14,000 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2008-08-27 | 10,600 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2008-08-28 | 4,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2008-08-29 | 17,000 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2008-09-02 | 11,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2008-09-03 | 39,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2008-09-04 | 34,700 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2008-09-05 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2008-09-08 | 24,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
