|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-08-21 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-08-24 | 25,500 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2009-08-25 | 159,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-08-26 | 212,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2009-08-27 | 70,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-08-28 | 110,400 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2009-08-31 | 60,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2009-09-01 | 131,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-09-02 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-09-03 | 791,700 | 0.12 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2009-09-04 | 183,700 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2009-09-08 | 123,100 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2009-09-09 | 964,600 | 0.12 | 0.12 | 0.10 | 0.11 | 00:00:00 | | 2009-09-10 | 41,600 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2009-09-11 | 472,000 | 0.12 | 0.15 | 0.11 | 0.14 | 00:00:00 | | 2009-09-14 | 227,400 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2009-09-15 | 131,100 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2009-09-16 | 286,700 | 0.15 | 0.18 | 0.15 | 0.17 | 00:00:00 | | 2009-09-17 | 539,500 | 0.20 | 0.21 | 0.18 | 0.18 | 00:00:00 | | 2009-09-18 | 258,000 | 0.18 | 0.18 | 0.15 | 0.16 | 00:00:00 | | 2009-09-21 | 44,000 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2009-09-22 | 27,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2009-09-23 | 106,000 | 0.16 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2009-09-24 | 40,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2009-09-25 | 116,000 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2009-09-28 | 69,000 | 0.16 | 0.19 | 0.16 | 0.17 | 00:00:00 | | 2009-09-29 | 46,200 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2009-09-30 | 70,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2009-10-01 | 6,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2009-10-02 | 38,500 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2009-10-05 | 139,500 | 0.17 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2009-10-06 | 103,500 | 0.18 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2009-10-07 | 95,500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2009-10-08 | 29,000 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2009-10-09 | 38,100 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2009-10-13 | 55,600 | 0.17 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2009-10-14 | 62,500 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2009-10-15 | 19,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2009-10-16 | 61,000 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2009-10-19 | 130,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2009-10-20 | 25,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2009-10-21 | 8,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2009-10-22 | 44,500 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2009-10-23 | 10,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2009-10-26 | 68,300 | 0.16 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2009-10-27 | 96,500 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2009-10-28 | 20,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2009-10-29 | 25,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2009-10-30 | 19,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2009-11-02 | 68,000 | 0.16 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2009-11-03 | 47,900 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2009-11-04 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2009-11-05 | 19,500 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2009-11-06 | 25,000 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2009-11-09 | 118,000 | 0.15 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2009-11-10 | 104,700 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2009-11-11 | 79,500 | 0.15 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2009-11-12 | 9,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2009-11-13 | 1,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2009-11-16 | 176,400 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2009-11-17 | 52,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2009-11-18 | 37,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2009-11-19 | 215,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2009-11-20 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2009-11-23 | 68,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2009-11-24 | 72,100 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2009-11-25 | 321,100 | 0.13 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2009-11-26 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2009-11-27 | 70,800 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2009-11-30 | 153,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2009-12-01 | 7,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2009-12-02 | 83,400 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2009-12-03 | 13,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2009-12-04 | 74,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2009-12-07 | 15,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2009-12-08 | 8,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2009-12-09 | 45,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2009-12-10 | 26,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2009-12-11 | 15,500 | 0.13 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2009-12-14 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2009-12-15 | 135,300 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2009-12-16 | 298,000 | 0.13 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2009-12-17 | 79,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2009-12-18 | 48,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2009-12-21 | 69,800 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2009-12-22 | 153,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2009-12-23 | 61,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2009-12-24 | 184,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2009-12-29 | 94,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2009-12-30 | 371,100 | 0.13 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2009-12-31 | 80,500 | 0.15 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2010-01-04 | 12,900 | 0.13 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2010-01-05 | 28,500 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2010-01-06 | 343,500 | 0.15 | 0.18 | 0.15 | 0.16 | 00:00:00 | | 2010-01-07 | 108,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2010-01-08 | 148,500 | 0.16 | 0.19 | 0.16 | 0.19 | 00:00:00 | | 2010-01-11 | 61,000 | 0.18 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2010-01-12 | 20,000 | 0.18 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2010-01-13 | 13,500 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2010-01-14 | 13,500 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2010-01-15 | 161,100 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2010-01-18 | 10,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2010-01-19 | 20,100 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2010-01-20 | 118,600 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2010-01-21 | 6,000 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2010-01-22 | 75,400 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2010-01-25 | 31,000 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2010-01-26 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2010-01-27 | 148,500 | 0.18 | 0.18 | 0.15 | 0.15 | 00:00:00 | | 2010-01-28 | 23,500 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2010-01-29 | 20,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2010-02-01 | 40,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2010-02-02 | 5,500 | 0.15 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2010-02-03 | 45,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2010-02-04 | 73,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2010-02-05 | 85,000 | 0.15 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2010-02-08 | 10,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2010-02-09 | 41,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2010-02-10 | 7,000 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2010-02-11 | 15,500 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2010-02-12 | 37,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
