|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-04-18 | 12,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2001-04-20 | 1,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2001-04-24 | 1,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2001-05-07 | 150 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2001-05-14 | 60,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2001-05-16 | 1,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2001-05-17 | 21,500 | 0.17 | 0.17 | 0.14 | 0.14 | 00:00:00 | | 2001-05-18 | 29,500 | 0.15 | 0.19 | 0.15 | 0.19 | 00:00:00 | | 2001-05-22 | 31,700 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2001-05-23 | 4,700 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2001-05-24 | 15,200 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2001-05-28 | 4,000 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2001-05-29 | 20,000 | 0.18 | 0.18 | 0.14 | 0.14 | 00:00:00 | | 2001-05-30 | 3,300 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2001-05-31 | 2,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2001-06-05 | 5,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2001-06-07 | 18,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2001-06-12 | 14,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2001-06-22 | 1,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2001-06-25 | 4,100 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2001-06-28 | 25,600 | 0.15 | 0.15 | 0.11 | 0.11 | 00:00:00 | | 2001-06-29 | 4,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2001-07-11 | 47,500 | 0.11 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2001-07-18 | 12,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2001-07-19 | 10,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2001-07-20 | 10,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2001-07-23 | 21,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2001-07-24 | 30,900 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2001-07-26 | 10,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2001-07-27 | 6,400 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2001-07-31 | 2,600 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2001-08-01 | 2,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2001-08-07 | 12,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2001-08-09 | 97,500 | 0.10 | 0.15 | 0.10 | 0.15 | 00:00:00 | | 2001-08-10 | 17,200 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2001-08-16 | 10,000 | 0.13 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2001-08-22 | 2,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2001-08-30 | 8,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2001-09-04 | 9,200 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2001-09-07 | 2,500 | 0.14 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2001-09-10 | 19,000 | 0.12 | 0.12 | 0.10 | 0.11 | 00:00:00 | | 2001-09-14 | 24,000 | 0.13 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2001-09-17 | 15,000 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2001-09-18 | 35,000 | 0.15 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2001-09-19 | 5,400 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2001-09-20 | 38,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2001-09-21 | 10,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2001-09-27 | 4,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2001-09-28 | 10,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2001-10-05 | 19,500 | 0.13 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2001-10-10 | 27,800 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2001-10-11 | 1,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2001-10-12 | 15,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2001-10-17 | 111,800 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2001-10-18 | 26,900 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2001-10-19 | 11,000 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2001-10-22 | 6,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2001-10-29 | 11,000 | 0.15 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2001-10-31 | 50,000 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2001-11-01 | 13,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2001-11-02 | 10,000 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2001-11-05 | 800 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2001-11-07 | 19,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2001-11-13 | 500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2001-11-14 | 3,100 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2001-11-15 | 9,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2001-11-16 | 2,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2001-11-19 | 1,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2001-11-20 | 6,600 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2001-11-26 | 1,800 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2001-11-27 | 13,700 | 0.17 | 0.17 | 0.13 | 0.13 | 00:00:00 | | 2001-11-29 | 3,400 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2001-12-05 | 129,500 | 0.17 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2001-12-06 | 32,500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2001-12-07 | 50,500 | 0.17 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2001-12-10 | 5,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2001-12-11 | 5,100 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2001-12-12 | 3,200 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2001-12-14 | 3,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2001-12-17 | 2,100 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2001-12-19 | 5,800 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2001-12-20 | 5,300 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2001-12-21 | 34,000 | 0.12 | 0.12 | 0.09 | 0.09 | 00:00:00 | | 2001-12-24 | 16,500 | 0.10 | 0.13 | 0.10 | 0.11 | 00:00:00 | | 2001-12-27 | 29,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2001-12-28 | 138,500 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2001-12-31 | 700 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2002-01-03 | 1,600 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2002-01-10 | 15,500 | 0.13 | 0.17 | 0.13 | 0.17 | 00:00:00 | | 2002-01-11 | 1,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2002-01-14 | 2,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2002-01-15 | 4,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2002-01-21 | 18,500 | 0.15 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2002-01-22 | 25,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2002-01-24 | 5,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-01-25 | 5,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2002-01-28 | 1,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2002-02-01 | 250 | 0.17 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2002-02-04 | 103,500 | 0.20 | 0.27 | 0.20 | 0.27 | 00:00:00 | | 2002-02-05 | 139,000 | 0.29 | 0.29 | 0.23 | 0.23 | 00:00:00 | | 2002-02-06 | 58,800 | 0.24 | 0.25 | 0.21 | 0.23 | 00:00:00 | | 2002-02-07 | 5,500 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2002-02-08 | 4,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2002-02-11 | 39,500 | 0.23 | 0.24 | 0.21 | 0.21 | 00:00:00 | | 2002-02-13 | 13,500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2002-02-14 | 25,000 | 0.21 | 0.24 | 0.21 | 0.24 | 00:00:00 | | 2002-02-20 | 35,000 | 0.23 | 0.23 | 0.19 | 0.19 | 00:00:00 | | 2002-02-21 | 26,000 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2002-02-26 | 26,500 | 0.21 | 0.25 | 0.21 | 0.25 | 00:00:00 | | 2002-02-27 | 22,500 | 0.25 | 0.29 | 0.25 | 0.29 | 00:00:00 | | 2002-02-28 | 20,000 | 0.30 | 0.31 | 0.27 | 0.31 | 00:00:00 | | 2002-03-01 | 29,500 | 0.32 | 0.34 | 0.30 | 0.34 | 00:00:00 | | 2002-03-04 | 82,500 | 0.35 | 0.35 | 0.31 | 0.31 | 00:00:00 | | 2002-03-05 | 23,300 | 0.29 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2002-03-06 | 9,700 | 0.27 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2002-03-11 | 21,800 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2002-03-12 | 11,100 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2002-03-13 | 18,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2002-03-15 | 6,300 | 0.22 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2002-03-18 | 3,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2002-03-19 | 44,500 | 0.22 | 0.23 | 0.21 | 0.21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
