|
 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 | | 2016-04-08 | 100,200 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2016-04-12 | 179,000 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2016-04-13 | 354,600 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2016-04-19 | 588,500 | 0.14 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2016-04-20 | 135,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2016-04-21 | 98,500 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2016-04-22 | 155,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2016-04-25 | 121,000 | 0.11 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2016-04-26 | 493,500 | 0.12 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2016-04-27 | 204,800 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2016-04-28 | 652,000 | 0.12 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2016-04-29 | 280,100 | 0.12 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2016-05-02 | 510,000 | 0.13 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2016-05-09 | 2,243,600 | 0.10 | 0.10 | 0.07 | 0.07 | 00:00:00 | | 2016-05-16 | 4,285,200 | 0.07 | 0.09 | 0.07 | 0.09 | 00:00:00 | | 2016-05-19 | 771,500 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2016-05-20 | 543,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-05-24 | 2,514,300 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2016-05-30 | 660,900 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2016-05-31 | 149,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2016-06-01 | 311,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2016-06-07 | 713,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2016-06-08 | 4,788,600 | 0.07 | 0.08 | 0.06 | 0.08 | 00:00:00 | | 2016-06-09 | 1,143,300 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2016-06-10 | 233,400 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-06-13 | 474,800 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2016-06-21 | 216,200 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2016-06-22 | 69,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-06-27 | 227,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2016-06-28 | 270,300 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2016-07-12 | 258,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2016-07-13 | 492,100 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2016-07-15 | 626,500 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2016-07-21 | 367,400 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2016-07-22 | 175,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2016-07-26 | 53,800 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2016-07-27 | 138,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2016-07-28 | 83,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2016-08-02 | 780,500 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2016-08-03 | 190,500 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2016-08-04 | 385,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2016-08-08 | 455,800 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2016-08-09 | 288,800 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2016-08-10 | 270,300 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2016-08-11 | 427,300 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2016-08-12 | 78,100 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2016-08-18 | 2,284,400 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2016-08-19 | 744,500 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2016-08-23 | 273,700 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2016-08-24 | 750,800 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2016-08-29 | 181,800 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2016-08-30 | 931,100 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2016-08-31 | 1,406,800 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2016-09-01 | 596,700 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2016-09-02 | 302,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2016-09-07 | 633,100 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2016-09-08 | 1,993,500 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2016-09-09 | 526,200 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2016-09-12 | 683,900 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2016-09-19 | 64,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2016-09-20 | 308,500 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2016-09-21 | 1,682,300 | 0.11 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2016-09-22 | 1,236,500 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2016-09-26 | 253,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2016-09-27 | 1,104,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2016-09-28 | 278,500 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2016-10-03 | 39,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2016-10-11 | 145,100 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2016-10-14 | 79,500 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2016-10-17 | 313,300 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2016-11-03 | 124,500 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2016-11-04 | 344,500 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2016-11-16 | 187,500 | 0.09 | 0.10 | 0.08 | 0.09 | 00:00:00 | | 2016-11-22 | 44,700 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2016-11-23 | 131,700 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-11-28 | 236,500 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2016-12-01 | 125,900 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2016-12-02 | 201,300 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2016-12-20 | 186,200 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2016-12-21 | 18,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-12-28 | 251,500 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2017-01-09 | 24,600 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2017-01-16 | 65,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2017-01-26 | 28,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2017-01-27 | 206,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2017-01-31 | 1,491,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2017-02-01 | 213,800 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2017-02-02 | 35,300 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2017-02-03 | 55,300 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2017-02-07 | 454,900 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2017-02-08 | 457,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2017-02-13 | 672,100 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2017-02-14 | 502,700 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2017-02-15 | 79,900 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2017-02-16 | 151,500 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2017-02-17 | 89,300 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2017-02-21 | 676,900 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2017-02-22 | 737,400 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2017-02-23 | 104,100 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2017-02-24 | 75,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2017-03-06 | 2,001,900 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2017-03-09 | 216,900 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2017-03-10 | 69,500 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2017-03-14 | 368,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2017-03-15 | 189,500 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2017-03-16 | 195,500 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2017-03-17 | 37,700 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2017-03-23 | 9,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2017-03-24 | 39,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2017-03-28 | 12,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2017-03-29 | 35,500 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2017-04-06 | 255,100 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2017-04-07 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2017-04-10 | 177,200 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2017-04-21 | 35,700 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2017-04-27 | 15,600 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2017-04-28 | 5,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2017-05-01 | 26,200 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2017-05-02 | 516,400 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2017-05-09 | 106,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2017-05-10 | 114,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
