|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-08-06 | 20,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-08-09 | 51,800 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-08-10 | 45,800 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-08-11 | 70,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-08-12 | 231,500 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2010-08-13 | 4,300 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-08-16 | 102,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-08-17 | 110,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2010-08-18 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-08-19 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-08-20 | 60,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-08-23 | 18,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-08-24 | 185,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-08-25 | 14,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-08-26 | 9,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-08-27 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-08-30 | 78,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-08-31 | 39,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-09-01 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-09-02 | 6,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-09-03 | 2,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-09-07 | 3,200 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-09-08 | 153,700 | 0.08 | 0.10 | 0.08 | 0.09 | 00:00:00 | | 2010-09-09 | 67,500 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2010-09-10 | 5,800 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-09-13 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-09-14 | 20,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-09-15 | 8,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-09-16 | 75,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2010-09-17 | 42,500 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2010-09-20 | 119,000 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2010-09-21 | 30,000 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2010-09-22 | 51,900 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2010-09-23 | 157,000 | 0.09 | 0.10 | 0.08 | 0.09 | 00:00:00 | | 2010-09-24 | 426,200 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2010-09-27 | 288,700 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-09-28 | 33,500 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2010-09-29 | 323,300 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2010-09-30 | 352,300 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2010-10-01 | 224,500 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2010-10-04 | 50,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2010-10-05 | 321,800 | 0.10 | 0.12 | 0.10 | 0.11 | 00:00:00 | | 2010-10-06 | 209,100 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2010-10-07 | 12,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2010-10-08 | 57,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2010-10-12 | 120,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2010-10-13 | 6,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2010-10-14 | 221,600 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2010-10-15 | 17,200 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2010-10-18 | 110,700 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2010-10-19 | 11,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2010-10-20 | 55,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2010-10-21 | 129,900 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2010-10-22 | 181,600 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2010-10-25 | 154,400 | 0.11 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2010-10-26 | 154,500 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2010-10-27 | 104,000 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2010-10-28 | 89,000 | 0.13 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2010-10-29 | 449,800 | 0.13 | 0.16 | 0.13 | 0.15 | 00:00:00 | | 2010-11-01 | 555,800 | 0.16 | 0.18 | 0.15 | 0.18 | 00:00:00 | | 2010-11-02 | 306,700 | 0.18 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2010-11-03 | 299,300 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2010-11-04 | 540,400 | 0.17 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2010-11-05 | 587,200 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2010-11-08 | 412,200 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2010-11-09 | 982,000 | 0.20 | 0.23 | 0.19 | 0.21 | 00:00:00 | | 2010-11-10 | 1,033,300 | 0.20 | 0.20 | 0.15 | 0.16 | 00:00:00 | | 2010-11-11 | 184,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2010-11-12 | 745,100 | 0.14 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2010-11-15 | 131,600 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2010-11-16 | 288,400 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2010-11-17 | 162,000 | 0.14 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2010-11-18 | 87,300 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2010-11-19 | 56,900 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2010-11-22 | 107,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2010-11-23 | 22,500 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2010-11-24 | 69,600 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2010-11-25 | 138,300 | 0.15 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2010-11-26 | 516,200 | 0.16 | 0.19 | 0.16 | 0.19 | 00:00:00 | | 2010-11-29 | 112,900 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2010-11-30 | 30,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2010-12-01 | 96,500 | 0.18 | 0.18 | 0.15 | 0.17 | 00:00:00 | | 2010-12-02 | 28,400 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2010-12-03 | 83,100 | 0.16 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2010-12-06 | 31,400 | 0.16 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2010-12-07 | 104,100 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2010-12-08 | 146,400 | 0.15 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2010-12-09 | 12,700 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2010-12-10 | 87,000 | 0.15 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2010-12-13 | 345,700 | 0.16 | 0.19 | 0.16 | 0.18 | 00:00:00 | | 2010-12-14 | 364,000 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2010-12-15 | 78,700 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2010-12-16 | 275,800 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2010-12-17 | 175,600 | 0.20 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2010-12-20 | 195,900 | 0.22 | 0.23 | 0.20 | 0.20 | 00:00:00 | | 2010-12-21 | 1,004,200 | 0.23 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2010-12-22 | 378,500 | 0.25 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2010-12-23 | 247,100 | 0.25 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2010-12-24 | 20,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2010-12-29 | 455,200 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2010-12-30 | 524,600 | 0.25 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2010-12-31 | 220,100 | 0.26 | 0.29 | 0.26 | 0.29 | 00:00:00 | | 2011-01-04 | 686,000 | 0.29 | 0.30 | 0.26 | 0.29 | 00:00:00 | | 2011-01-05 | 254,600 | 0.27 | 0.28 | 0.24 | 0.27 | 00:00:00 | | 2011-01-06 | 302,300 | 0.27 | 0.28 | 0.24 | 0.25 | 00:00:00 | | 2011-01-07 | 53,400 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2011-01-10 | 184,300 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2011-01-11 | 252,800 | 0.26 | 0.28 | 0.25 | 0.28 | 00:00:00 | | 2011-01-12 | 86,000 | 0.28 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2011-01-13 | 51,200 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2011-01-14 | 155,400 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2011-01-17 | 31,400 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2011-01-18 | 567,500 | 0.25 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2011-01-19 | 813,200 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2011-01-20 | 104,800 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2011-01-21 | 65,200 | 0.22 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2011-01-24 | 340,800 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2011-01-25 | 200,000 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2011-01-26 | 7,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2011-01-27 | 47,500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2011-01-28 | 57,700 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
