|
 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 | | 2012-12-27 | 30,500 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2012-12-28 | 25,100 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2012-12-31 | 22,300 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2013-01-02 | 85,500 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2013-01-03 | 35,300 | 0.14 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2013-01-04 | 6,100 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2013-01-07 | 8,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2013-01-08 | 116,000 | 0.13 | 0.14 | 0.12 | 0.13 | 00:00:00 | | 2013-01-09 | 12,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2013-01-10 | 4,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2013-01-11 | 6,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2013-01-14 | 500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2013-01-15 | 242,600 | 0.13 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2013-01-16 | 151,400 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2013-01-17 | 18,700 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2013-01-18 | 90,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2013-01-21 | 169,700 | 0.15 | 0.18 | 0.14 | 0.17 | 00:00:00 | | 2013-01-22 | 437,800 | 0.17 | 0.19 | 0.16 | 0.17 | 00:00:00 | | 2013-01-23 | 35,100 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2013-01-24 | 88,900 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2013-01-25 | 76,700 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2013-01-28 | 123,800 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2013-02-05 | 39,400 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2013-02-12 | 98,700 | 0.23 | 0.24 | 0.21 | 0.24 | 00:00:00 | | 2013-02-13 | 328,200 | 0.24 | 0.24 | 0.21 | 0.21 | 00:00:00 | | 2013-02-19 | 105,100 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2013-02-20 | 12,000 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2013-02-21 | 43,700 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2013-02-22 | 21,900 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2013-02-28 | 150,800 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2013-03-01 | 216,400 | 0.18 | 0.20 | 0.17 | 0.19 | 00:00:00 | | 2013-03-04 | 611,100 | 0.19 | 0.19 | 0.12 | 0.14 | 00:00:00 | | 2013-03-05 | 262,700 | 0.14 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2013-03-06 | 196,000 | 0.15 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2013-03-15 | 8,200 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2013-03-20 | 42,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2013-03-21 | 24,400 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2013-03-25 | 7,700 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2013-03-26 | 48,700 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2013-03-27 | 20,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2013-04-02 | 23,300 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2013-04-03 | 129,300 | 0.13 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2013-04-12 | 24,900 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2013-04-17 | 187,000 | 0.13 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2013-04-18 | 14,600 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2013-04-19 | 12,100 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2013-04-22 | 48,500 | 0.13 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2013-05-06 | 12,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2013-05-07 | 9,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2013-05-08 | 98,500 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2013-05-16 | 102,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2013-05-17 | 16,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2013-05-21 | 54,500 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2013-05-22 | 218,600 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-05-23 | 108,600 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2013-05-27 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-05-30 | 13,500 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2013-05-31 | 41,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2013-06-03 | 19,600 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-06-10 | 48,800 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2013-06-11 | 8,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2013-06-12 | 40,300 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-06-17 | 3,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-06-25 | 2,600 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2013-06-26 | 5,400 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2013-07-03 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2013-07-04 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2013-07-05 | 5,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-07-08 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-07-16 | 93,800 | 0.11 | 0.11 | 0.08 | 0.10 | 00:00:00 | | 2013-07-17 | 18,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2013-07-23 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-07-24 | 46,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2013-08-09 | 60,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-08-13 | 2,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-08-14 | 5,100 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2013-08-29 | 79,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2013-09-04 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-09-05 | 8,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-09-06 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-09-09 | 16,500 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2013-09-12 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-09-16 | 3,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-09-23 | 1,300 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-09-30 | 55,800 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-10-03 | 6,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-10-08 | 17,600 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-10-09 | 59,000 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2013-10-18 | 11,100 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-10-21 | 11,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-10-31 | 55,000 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2013-11-01 | 17,700 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2013-11-05 | 2,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-11-06 | 8,400 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-11-08 | 28,300 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-11-12 | 10,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-11-13 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-11-22 | 27,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2013-11-25 | 4,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-12-02 | 28,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-12-12 | 119,700 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2013-12-13 | 12,000 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2013-12-16 | 20,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-12-19 | 1,100 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-12-23 | 26,200 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-12-24 | 32,500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-12-27 | 73,000 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2013-12-30 | 25,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-12-31 | 138,000 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2014-01-06 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-01-09 | 105,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-01-13 | 50,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-01-14 | 59,500 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2014-01-15 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-01-16 | 72,900 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2014-01-17 | 74,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-01-20 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-01-27 | 28,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-01-30 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-01-31 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-02-03 | 2,700 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
