|
 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 2024-05-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-07-05 | 127,600 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2012-07-06 | 28,600 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2012-07-09 | 57,500 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2012-07-10 | 3,600 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2012-07-11 | 28,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2012-07-12 | 28,100 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2012-07-13 | 110,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2012-07-16 | 134,200 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2012-07-17 | 27,800 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-07-18 | 27,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-07-19 | 17,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2012-07-20 | 79,900 | 0.12 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2012-07-23 | 10,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-07-24 | 40,900 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2012-07-25 | 7,000 | 0.13 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2012-07-26 | 23,600 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2012-07-27 | 21,900 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2012-07-30 | 4,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-07-31 | 70,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-08-01 | 1,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-08-02 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-08-03 | 2,100 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2012-08-07 | 6,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-08-08 | 2,600 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-08-09 | 67,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2012-08-10 | 14,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2012-08-13 | 33,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2012-08-14 | 11,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-08-15 | 11,800 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-08-16 | 16,200 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-08-17 | 130,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2012-08-20 | 2,700 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-08-21 | 242,600 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2012-08-22 | 165,100 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-08-23 | 72,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-08-24 | 299,600 | 0.12 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2012-08-27 | 121,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-08-28 | 26,100 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-08-29 | 95,200 | 0.12 | 0.14 | 0.12 | 0.13 | 00:00:00 | | 2012-08-30 | 19,100 | 0.12 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2012-08-31 | 1,500 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2012-09-04 | 167,400 | 0.13 | 0.15 | 0.12 | 0.13 | 00:00:00 | | 2012-09-05 | 120,300 | 0.13 | 0.15 | 0.12 | 0.15 | 00:00:00 | | 2012-09-06 | 49,000 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2012-09-07 | 33,700 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2012-09-10 | 180,700 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2012-09-11 | 152,600 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2012-09-12 | 255,300 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2012-09-13 | 199,300 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2012-09-14 | 252,500 | 0.14 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2012-09-17 | 199,700 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2012-09-18 | 109,700 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-09-19 | 222,600 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2012-09-20 | 81,600 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-09-21 | 182,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-09-24 | 390,500 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2012-09-25 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-09-26 | 378,100 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2012-09-27 | 102,800 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2012-09-28 | 235,500 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2012-10-01 | 217,900 | 0.16 | 0.19 | 0.16 | 0.19 | 00:00:00 | | 2012-10-02 | 158,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2012-10-03 | 125,000 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2012-10-04 | 318,400 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2012-10-05 | 217,400 | 0.16 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2012-10-09 | 54,700 | 0.15 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2012-10-10 | 117,000 | 0.16 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2012-10-11 | 57,300 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2012-10-12 | 37,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-10-15 | 50,300 | 0.15 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2012-10-16 | 47,400 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2012-10-17 | 64,500 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2012-10-18 | 21,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-10-19 | 52,500 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2012-10-22 | 15,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-10-23 | 19,400 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2012-10-24 | 26,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-10-25 | 42,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-10-26 | 2,200 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-10-29 | 27,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-10-30 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-10-31 | 77,600 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2012-11-01 | 26,500 | 0.16 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2012-11-02 | 13,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-11-05 | 35,500 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2012-11-06 | 199,000 | 0.13 | 0.17 | 0.13 | 0.16 | 00:00:00 | | 2012-11-07 | 50,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-11-08 | 15,200 | 0.15 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2012-11-09 | 256,400 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-11-12 | 52,100 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-11-13 | 45,400 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2012-11-14 | 53,300 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2012-11-15 | 37,500 | 0.13 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2012-11-16 | 2,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-11-19 | 147,000 | 0.15 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2012-11-20 | 163,500 | 0.15 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2012-11-21 | 94,000 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2012-11-22 | 45,000 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2012-11-23 | 142,500 | 0.14 | 0.14 | 0.12 | 0.13 | 00:00:00 | | 2012-11-26 | 80,500 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2012-11-27 | 563,800 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2012-11-28 | 3,300 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2012-11-29 | 26,800 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2012-11-30 | 18,500 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2012-12-03 | 31,400 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2012-12-04 | 353,500 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2012-12-05 | 544,000 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2012-12-06 | 343,300 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2012-12-07 | 17,300 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-12-10 | 11,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2012-12-11 | 116,800 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2012-12-12 | 176,600 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2012-12-13 | 248,500 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2012-12-14 | 73,200 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2012-12-17 | 25,500 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2012-12-18 | 9,400 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2012-12-19 | 334,800 | 0.13 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2012-12-20 | 117,400 | 0.13 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2012-12-21 | 16,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2012-12-24 | 51,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2012-12-27 | 30,500 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
