|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-03-02 | 4,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-03-03 | 25,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-03-04 | 9,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-03-05 | 10,600 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-03-06 | 10,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-03-09 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-03-10 | 5,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-03-11 | 30,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-03-12 | 10,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-03-13 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-03-16 | 15,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-03-17 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-03-18 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-03-19 | 103,000 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2009-03-20 | 29,800 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-03-23 | 42,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-03-24 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-03-25 | 13,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2009-03-26 | 10,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-03-27 | 30,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2009-03-30 | 63,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2009-03-31 | 9,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-04-01 | 5,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-04-02 | 10,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-04-03 | 15,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-04-06 | 5,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-04-07 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-04-08 | 25,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2009-04-09 | 8,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-04-13 | 17,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-04-14 | 23,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2009-04-15 | 48,800 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-04-16 | 13,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-04-17 | 55,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-04-20 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-04-21 | 10,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-04-22 | 18,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-04-23 | 8,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-04-24 | 54,500 | 0.07 | 0.09 | 0.07 | 0.09 | 00:00:00 | | 2009-04-27 | 35,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-04-28 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-04-29 | 3,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-04-30 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-05-01 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-05-04 | 10,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-05-05 | 5,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-05-06 | 63,000 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2009-05-07 | 21,000 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2009-05-08 | 116,600 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-05-11 | 51,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-05-12 | 54,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-05-13 | 51,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2009-05-14 | 74,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-05-15 | 142,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2009-05-19 | 8,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-05-20 | 68,000 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2009-05-21 | 38,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-05-22 | 46,300 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-05-25 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-05-26 | 78,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2009-05-27 | 6,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-05-28 | 26,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-05-29 | 27,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-06-01 | 1,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-06-02 | 113,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-06-03 | 205,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-06-04 | 44,100 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-06-05 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-06-08 | 10,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-06-09 | 37,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-06-10 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-06-11 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-06-12 | 55,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-06-15 | 81,200 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-06-16 | 20,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-06-17 | 2,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-06-18 | 5,400 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-06-19 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-06-22 | 45,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-06-23 | 39,500 | 0.10 | 0.12 | 0.10 | 0.11 | 00:00:00 | | 2009-06-24 | 57,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2009-06-25 | 158,900 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2009-06-26 | 37,500 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2009-06-29 | 27,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2009-06-30 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2009-07-02 | 69,700 | 0.11 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2009-07-03 | 25,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2009-07-06 | 42,500 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2009-07-07 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2009-07-08 | 64,500 | 0.12 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2009-07-09 | 20,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2009-07-10 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2009-07-13 | 1,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-07-14 | 10,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2009-07-15 | 155,900 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2009-07-16 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-07-17 | 20,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-07-20 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-07-21 | 500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-07-22 | 6,900 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2009-07-23 | 20,400 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-07-24 | 20,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-07-27 | 21,500 | 0.11 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2009-07-28 | 26,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-07-29 | 77,500 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2009-07-30 | 60,000 | 0.11 | 0.11 | 0.09 | 0.09 | 00:00:00 | | 2009-07-31 | 38,000 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2009-08-04 | 83,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-08-05 | 168,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-08-06 | 2,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-08-07 | 10,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-08-10 | 123,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-08-11 | 5,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-08-12 | 32,900 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2009-08-13 | 2,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2009-08-14 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2009-08-17 | 49,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2009-08-18 | 41,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-08-19 | 17,300 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-08-20 | 26,500 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2009-08-21 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
