|
 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 | | 2010-02-12 | 37,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2010-02-16 | 9,900 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2010-02-17 | 2,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2010-02-18 | 2,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2010-02-19 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2010-02-22 | 159,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2010-02-23 | 365,000 | 0.14 | 0.14 | 0.11 | 0.13 | 00:00:00 | | 2010-02-24 | 121,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2010-02-25 | 67,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2010-02-26 | 80,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2010-03-01 | 25,100 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2010-03-02 | 10,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2010-03-03 | 231,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2010-03-04 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2010-03-05 | 47,200 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2010-03-08 | 14,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2010-03-09 | 55,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2010-03-10 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2010-03-11 | 27,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2010-03-12 | 28,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2010-03-15 | 15,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2010-03-16 | 106,000 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2010-03-17 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2010-03-18 | 18,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2010-03-19 | 110,700 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2010-03-22 | 17,000 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2010-03-23 | 77,000 | 0.11 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2010-03-24 | 5,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2010-03-25 | 10,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2010-03-26 | 35,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2010-03-29 | 3,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2010-03-30 | 61,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2010-03-31 | 167,000 | 0.11 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2010-04-01 | 105,100 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2010-04-05 | 23,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2010-04-06 | 25,500 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2010-04-07 | 15,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2010-04-08 | 22,000 | 0.13 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2010-04-09 | 65,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2010-04-12 | 187,600 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2010-04-13 | 14,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2010-04-14 | 87,000 | 0.12 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2010-04-15 | 103,300 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2010-04-16 | 132,000 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2010-04-19 | 6,400 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2010-04-20 | 14,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2010-04-21 | 141,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2010-04-22 | 18,700 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2010-04-23 | 11,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2010-04-26 | 14,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2010-04-27 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2010-04-28 | 5,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2010-04-29 | 114,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2010-04-30 | 30,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2010-05-03 | 96,000 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2010-05-04 | 162,800 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2010-05-05 | 520,900 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2010-05-06 | 387,500 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2010-05-07 | 112,100 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2010-05-10 | 170,900 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2010-05-11 | 419,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2010-05-12 | 961,600 | 0.10 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2010-05-13 | 379,300 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2010-05-14 | 113,000 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2010-05-17 | 168,300 | 0.11 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2010-05-18 | 143,600 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2010-05-19 | 75,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2010-05-20 | 52,800 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2010-05-21 | 145,400 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2010-05-25 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2010-05-26 | 3,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2010-05-27 | 43,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2010-05-28 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2010-05-31 | 10,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2010-06-01 | 147,300 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2010-06-02 | 57,500 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2010-06-03 | 210,600 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2010-06-04 | 345,400 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2010-06-07 | 211,100 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2010-06-08 | 134,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2010-06-09 | 154,200 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2010-06-10 | 1,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2010-06-11 | 145,500 | 0.09 | 0.11 | 0.09 | 0.09 | 00:00:00 | | 2010-06-14 | 85,000 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2010-06-15 | 43,200 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2010-06-16 | 9,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2010-06-17 | 5,200 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-06-18 | 150,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2010-06-21 | 103,500 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2010-06-22 | 400,000 | 0.09 | 0.09 | 0.07 | 0.07 | 00:00:00 | | 2010-06-23 | 472,000 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-06-24 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-06-25 | 276,000 | 0.08 | 0.09 | 0.07 | 0.07 | 00:00:00 | | 2010-06-28 | 209,400 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-06-29 | 229,900 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-06-30 | 11,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-07-02 | 73,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-07-05 | 7,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-07-06 | 55,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-07-07 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-07-08 | 2,100 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-07-09 | 1,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-07-12 | 10,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-07-13 | 22,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2010-07-14 | 260,100 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-07-15 | 212,900 | 0.07 | 0.09 | 0.07 | 0.08 | 00:00:00 | | 2010-07-16 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-07-19 | 154,600 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2010-07-20 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-07-21 | 20,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2010-07-22 | 10,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-07-23 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-07-26 | 7,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-07-27 | 7,100 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-07-28 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-07-29 | 5,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2010-07-30 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-08-03 | 70,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-08-04 | 15,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-08-05 | 30,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-08-06 | 20,000 | 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 > >> |
|
