|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-09-08 | 24,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2008-09-09 | 32,000 | 0.16 | 0.18 | 0.15 | 0.15 | 00:00:00 | | 2008-09-10 | 107,800 | 0.16 | 0.18 | 0.15 | 0.17 | 00:00:00 | | 2008-09-11 | 20,400 | 0.17 | 0.17 | 0.14 | 0.14 | 00:00:00 | | 2008-09-12 | 41,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2008-09-15 | 84,500 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2008-09-16 | 1,700 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-09-17 | 34,300 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2008-09-18 | 165,200 | 0.12 | 0.15 | 0.12 | 0.13 | 00:00:00 | | 2008-09-19 | 10,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-09-22 | 11,100 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-09-23 | 20,000 | 0.14 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2008-09-24 | 45,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2008-09-25 | 55,100 | 0.12 | 0.12 | 0.09 | 0.10 | 00:00:00 | | 2008-09-26 | 72,300 | 0.11 | 0.12 | 0.09 | 0.10 | 00:00:00 | | 2008-09-29 | 32,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-09-30 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-10-01 | 1,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-10-02 | 212,200 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-10-03 | 234,000 | 0.09 | 0.10 | 0.08 | 0.08 | 00:00:00 | | 2008-10-06 | 245,500 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2008-10-07 | 77,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-10-08 | 61,000 | 0.09 | 0.09 | 0.07 | 0.07 | 00:00:00 | | 2008-10-09 | 21,500 | 0.09 | 0.09 | 0.07 | 0.07 | 00:00:00 | | 2008-10-10 | 64,500 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2008-10-14 | 373,800 | 0.07 | 0.07 | 0.05 | 0.07 | 00:00:00 | | 2008-10-15 | 6,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-10-16 | 109,900 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2008-10-17 | 68,000 | 0.07 | 0.11 | 0.07 | 0.11 | 00:00:00 | | 2008-10-20 | 187,000 | 0.10 | 0.10 | 0.08 | 0.10 | 00:00:00 | | 2008-10-21 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-10-22 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-10-23 | 38,300 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2008-10-24 | 46,000 | 0.09 | 0.10 | 0.08 | 0.08 | 00:00:00 | | 2008-10-27 | 16,500 | 0.08 | 0.11 | 0.08 | 0.11 | 00:00:00 | | 2008-10-28 | 113,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-10-29 | 53,000 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2008-10-30 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-10-31 | 2,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-11-03 | 20,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2008-11-04 | 105,300 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2008-11-05 | 35,800 | 0.09 | 0.09 | 0.07 | 0.07 | 00:00:00 | | 2008-11-06 | 10,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-11-07 | 99,000 | 0.08 | 0.09 | 0.07 | 0.07 | 00:00:00 | | 2008-11-10 | 228,100 | 0.09 | 0.09 | 0.07 | 0.07 | 00:00:00 | | 2008-11-11 | 24,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2008-11-12 | 80,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2008-11-13 | 351,300 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2008-11-14 | 20,500 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2008-11-17 | 4,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2008-11-18 | 4,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-11-19 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-11-20 | 1,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2008-11-21 | 6,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-11-24 | 8,600 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2008-11-25 | 3,300 | 0.05 | 0.07 | 0.05 | 0.07 | 00:00:00 | | 2008-11-26 | 16,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2008-11-27 | 28,800 | 0.08 | 0.08 | 0.05 | 0.05 | 00:00:00 | | 2008-11-28 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-12-01 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-12-02 | 53,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-12-03 | 216,000 | 0.06 | 0.06 | 0.04 | 0.06 | 00:00:00 | | 2008-12-04 | 49,300 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2008-12-05 | 61,200 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2008-12-08 | 40,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2008-12-09 | 74,800 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-12-10 | 155,900 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2008-12-11 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-12-12 | 734,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-12-15 | 135,500 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2008-12-16 | 130,000 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2008-12-17 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2008-12-18 | 236,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2008-12-19 | 90,000 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2008-12-22 | 161,100 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2008-12-23 | 179,900 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2008-12-24 | 72,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-12-29 | 135,800 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2008-12-30 | 34,000 | 0.04 | 0.06 | 0.04 | 0.06 | 00:00:00 | | 2008-12-31 | 272,700 | 0.04 | 0.06 | 0.04 | 0.06 | 00:00:00 | | 2009-01-02 | 20,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2009-01-05 | 22,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-01-06 | 21,000 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2009-01-07 | 16,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-01-08 | 90,100 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2009-01-09 | 53,900 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2009-01-12 | 10,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-01-13 | 5,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-01-14 | 5,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-01-15 | 2,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-01-16 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-01-19 | 39,400 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-01-20 | 7,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-01-21 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-01-22 | 53,500 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2009-01-23 | 5,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-01-26 | 24,000 | 0.08 | 0.10 | 0.08 | 0.08 | 00:00:00 | | 2009-01-27 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-01-28 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-01-29 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-01-30 | 27,600 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2009-02-02 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-02-03 | 29,100 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-02-04 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-02-05 | 28,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2009-02-06 | 23,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-02-09 | 7,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-02-10 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-02-11 | 80,900 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2009-02-12 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-02-13 | 52,900 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2009-02-17 | 48,000 | 0.08 | 0.10 | 0.08 | 0.10 | 00:00:00 | | 2009-02-18 | 33,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-02-19 | 40,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2009-02-20 | 71,600 | 0.10 | 0.10 | 0.08 | 0.08 | 00:00:00 | | 2009-02-23 | 22,800 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-02-24 | 56,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-02-25 | 1,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-02-26 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-02-27 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-03-02 | 4,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
