|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-07-27 | 35,000 | 0.26 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2000-07-28 | 33,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2000-07-31 | 32,500 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2000-08-01 | 23,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2000-08-02 | 27,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2000-08-03 | 21,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2000-08-04 | 52,000 | 0.23 | 0.23 | 0.20 | 0.22 | 00:00:00 | | 2000-08-08 | 300,500 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2000-08-10 | 2,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2000-08-11 | 20,400 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2000-08-14 | 100,000 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2000-08-15 | 155,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2000-08-16 | 2,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2000-08-17 | 2,500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2000-08-18 | 4,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2000-08-21 | 10,000 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2000-08-23 | 8,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2000-08-25 | 3,500 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2000-08-28 | 2,500 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2000-08-29 | 21,500 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2000-08-30 | 64,000 | 0.28 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2000-09-05 | 1,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2000-09-13 | 24,000 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2000-09-14 | 1,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2000-09-18 | 500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2000-09-19 | 21,200 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2000-09-20 | 13,600 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2000-09-27 | 5,500 | 0.23 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2000-09-28 | 18,500 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2000-09-29 | 62,000 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2000-10-02 | 10,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2000-10-03 | 40,000 | 0.26 | 0.27 | 0.23 | 0.23 | 00:00:00 | | 2000-10-05 | 1,200 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2000-10-06 | 6,500 | 0.21 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2000-10-10 | 6,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2000-10-12 | 14,700 | 0.21 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2000-10-13 | 11,500 | 0.23 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2000-10-16 | 46,700 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2000-10-17 | 3,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2000-10-18 | 36,600 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2000-10-20 | 192,000 | 0.17 | 0.19 | 0.16 | 0.19 | 00:00:00 | | 2000-10-23 | 11,000 | 0.16 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2000-10-24 | 15,900 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2000-10-25 | 3,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2000-10-26 | 1,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2000-10-30 | 1,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2000-11-01 | 2,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2000-11-02 | 15,500 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2000-11-03 | 81,800 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2000-11-07 | 1,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2000-11-08 | 19,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2000-11-09 | 3,000 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2000-11-10 | 3,600 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2000-11-13 | 12,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2000-11-14 | 7,000 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2000-11-16 | 1,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2000-11-17 | 5,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2000-11-20 | 1,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2000-11-21 | 10,900 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2000-11-22 | 107,500 | 0.15 | 0.20 | 0.15 | 0.20 | 00:00:00 | | 2000-11-24 | 28,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2000-11-27 | 10,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2000-11-28 | 5,000 | 0.21 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2000-11-30 | 2,200 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2000-12-01 | 2,700 | 0.21 | 0.21 | 0.17 | 0.17 | 00:00:00 | | 2000-12-04 | 3,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2000-12-05 | 1,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2000-12-06 | 75,300 | 0.17 | 0.21 | 0.15 | 0.20 | 00:00:00 | | 2000-12-07 | 41,500 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2000-12-08 | 4,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2000-12-11 | 18,200 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2000-12-12 | 2,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2000-12-13 | 16,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2000-12-14 | 8,600 | 0.19 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2000-12-15 | 2,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2000-12-18 | 31,500 | 0.20 | 0.20 | 0.17 | 0.19 | 00:00:00 | | 2000-12-19 | 26,000 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2000-12-20 | 17,100 | 0.17 | 0.17 | 0.14 | 0.14 | 00:00:00 | | 2000-12-21 | 152,200 | 0.15 | 0.17 | 0.14 | 0.15 | 00:00:00 | | 2000-12-22 | 41,500 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2000-12-27 | 19,700 | 0.16 | 0.21 | 0.16 | 0.17 | 00:00:00 | | 2000-12-28 | 53,300 | 0.21 | 0.21 | 0.17 | 0.17 | 00:00:00 | | 2000-12-29 | 36,300 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2001-01-02 | 1,800 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2001-01-05 | 200,000 | 0.15 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2001-01-10 | 44,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2001-01-17 | 4,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2001-01-19 | 500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2001-01-24 | 21,000 | 0.17 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2001-01-31 | 2,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2001-02-01 | 4,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2001-02-06 | 2,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2001-02-08 | 20,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2001-02-09 | 48,400 | 0.15 | 0.16 | 0.13 | 0.16 | 00:00:00 | | 2001-02-12 | 3,100 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2001-02-15 | 5,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2001-02-21 | 2,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2001-02-22 | 22,000 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2001-02-27 | 17,500 | 0.14 | 0.17 | 0.14 | 0.17 | 00:00:00 | | 2001-03-05 | 5,400 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2001-03-08 | 14,000 | 0.15 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2001-03-09 | 101,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2001-03-12 | 3,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2001-03-14 | 25,500 | 0.13 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2001-03-15 | 2,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2001-03-16 | 4,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2001-03-19 | 178,000 | 0.17 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2001-03-20 | 2,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2001-03-22 | 5,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2001-03-23 | 21,700 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2001-03-28 | 16,300 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2001-03-30 | 3,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2001-04-02 | 5,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2001-04-05 | 2,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2001-04-06 | 5,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2001-04-09 | 20,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2001-04-11 | 31,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2001-04-12 | 45,000 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2001-04-16 | 26,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2001-04-17 | 2,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2001-04-18 | 12,000 | 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 > >> |
|
