|
 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 2024-05-17 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-07-21 | 53,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2011-07-22 | 4,200 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-07-25 | 16,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-07-26 | 20,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-07-27 | 77,500 | 0.13 | 0.15 | 0.12 | 0.14 | 00:00:00 | | 2011-07-28 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-07-29 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-08-02 | 4,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-08-03 | 35,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-08-04 | 40,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-08-05 | 13,100 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2011-08-08 | 60,900 | 0.13 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2011-08-09 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2011-08-10 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2011-08-11 | 1,881,800 | 0.13 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2011-08-12 | 179,500 | 0.11 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2011-08-15 | 25,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-08-16 | 465,700 | 0.12 | 0.15 | 0.12 | 0.15 | 00:00:00 | | 2011-08-17 | 76,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2011-08-18 | 6,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2011-08-19 | 66,000 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2011-08-22 | 8,900 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-08-23 | 41,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-08-24 | 6,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-08-25 | 10,600 | 0.14 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2011-08-26 | 248,500 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2011-08-29 | 54,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2011-08-30 | 42,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2011-08-31 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2011-09-01 | 3,300 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2011-09-02 | 145,600 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2011-09-06 | 32,500 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2011-09-07 | 144,400 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2011-09-08 | 189,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2011-09-09 | 29,500 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2011-09-12 | 10,900 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2011-09-13 | 557,500 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2011-09-14 | 7,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2011-09-15 | 17,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2011-09-16 | 315,600 | 0.15 | 0.18 | 0.15 | 0.18 | 00:00:00 | | 2011-09-19 | 6,800 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2011-09-20 | 132,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2011-09-21 | 35,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2011-09-22 | 124,300 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2011-09-23 | 15,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2011-09-26 | 87,000 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2011-09-27 | 1,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2011-09-28 | 13,200 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2011-09-29 | 15,200 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2011-09-30 | 182,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2011-10-03 | 25,000 | 0.15 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2011-10-04 | 10,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-10-05 | 88,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2011-10-06 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-10-07 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-10-11 | 60,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-10-12 | 51,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2011-10-13 | 3,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2011-10-14 | 1,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-10-17 | 9,500 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2011-10-18 | 1,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-10-19 | 15,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2011-10-20 | 3,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-10-21 | 26,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-10-24 | 7,300 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-10-25 | 1,700 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-10-26 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-10-27 | 10,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-10-28 | 6,400 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-10-31 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-11-01 | 20,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-11-02 | 30,500 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2011-11-03 | 31,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-11-04 | 34,200 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2011-11-07 | 20,300 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2011-11-08 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-11-09 | 81,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-11-10 | 144,700 | 0.15 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2011-11-11 | 15,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2011-11-14 | 41,000 | 0.14 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2011-11-15 | 22,500 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2011-11-16 | 36,000 | 0.15 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2011-11-17 | 18,300 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-11-18 | 8,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-11-21 | 19,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-11-22 | 1,200 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-11-23 | 3,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-11-24 | 1,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-11-25 | 64,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2011-11-28 | 10,500 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2011-11-29 | 3,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-11-30 | 9,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-12-01 | 25,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2011-12-02 | 10,100 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-12-05 | 27,400 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2011-12-06 | 2,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-12-07 | 3,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-12-08 | 120,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-12-09 | 63,000 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2011-12-12 | 98,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-12-13 | 100,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-12-14 | 147,100 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2011-12-15 | 159,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2011-12-16 | 47,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2011-12-19 | 16,600 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2011-12-20 | 14,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2011-12-21 | 16,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2011-12-22 | 85,900 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2011-12-23 | 20,500 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2011-12-28 | 63,200 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2011-12-29 | 85,200 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2011-12-30 | 90,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-01-03 | 14,300 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-01-04 | 13,800 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-01-05 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-01-06 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-01-09 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-01-10 | 2,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-01-11 | 22,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-01-12 | 95,300 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-01-13 | 7,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
