|
CANARC RESOURCE C - [Ticker: CRCUF.OB] | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | Variation | N/A (N/A) | Open | 0.00 | High | 0.00 | Low | 0.00 | Volume | 0 | Average Volume (3m) | 0 | Yield | | Bid / Ask | N/A | Former Close | 0.00 | 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 | CRCUF.OB quotes from 2000-01-01 to 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2006-10-05 | 134,400 | 0.66 | 0.68 | 0.66 | 0.66 | 00:00:00 | 2006-10-06 | 15,300 | 0.67 | 0.67 | 0.65 | 0.66 | 00:00:00 | 2006-10-09 | 14,000 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | 2006-10-10 | 46,200 | 0.65 | 0.67 | 0.65 | 0.67 | 00:00:00 | 2006-10-11 | 1,900 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | 2006-10-12 | 15,300 | 0.65 | 0.66 | 0.65 | 0.65 | 00:00:00 | 2006-10-13 | 12,200 | 0.66 | 0.67 | 0.65 | 0.67 | 00:00:00 | 2006-10-16 | 7,100 | 0.67 | 0.68 | 0.67 | 0.68 | 00:00:00 | 2006-10-17 | 9,800 | 0.65 | 0.65 | 0.64 | 0.65 | 00:00:00 | 2006-10-18 | 9,800 | 0.64 | 0.68 | 0.64 | 0.67 | 00:00:00 | 2006-10-19 | 15,700 | 0.67 | 0.68 | 0.67 | 0.68 | 00:00:00 | 2006-10-20 | 154,500 | 0.68 | 0.73 | 0.68 | 0.72 | 00:00:00 | 2006-10-23 | 51,500 | 0.70 | 0.74 | 0.70 | 0.74 | 00:00:00 | 2006-10-24 | 15,400 | 0.73 | 0.73 | 0.72 | 0.72 | 00:00:00 | 2006-10-25 | 100 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2006-10-26 | 31,400 | 0.71 | 0.74 | 0.71 | 0.74 | 00:00:00 | 2006-10-27 | 41,000 | 0.74 | 0.76 | 0.72 | 0.73 | 00:00:00 | 2006-10-30 | 16,800 | 0.73 | 0.74 | 0.72 | 0.72 | 00:00:00 | 2006-10-31 | 38,100 | 0.72 | 0.74 | 0.70 | 0.73 | 00:00:00 | 2006-11-01 | 27,900 | 0.73 | 0.74 | 0.71 | 0.73 | 00:00:00 | 2006-11-02 | 65,300 | 0.71 | 0.76 | 0.71 | 0.75 | 00:00:00 | 2006-11-03 | 66,800 | 0.74 | 0.77 | 0.70 | 0.73 | 00:00:00 | 2006-11-06 | 23,600 | 0.73 | 0.74 | 0.71 | 0.74 | 00:00:00 | 2006-11-07 | 103,400 | 0.74 | 0.75 | 0.65 | 0.70 | 00:00:00 | 2006-11-08 | 31,100 | 0.69 | 0.71 | 0.69 | 0.71 | 00:00:00 | 2006-11-09 | 140,200 | 0.71 | 0.75 | 0.71 | 0.75 | 00:00:00 | 2006-11-10 | 72,300 | 0.75 | 0.75 | 0.73 | 0.75 | 00:00:00 | 2006-11-13 | 4,400 | 0.75 | 0.75 | 0.71 | 0.71 | 00:00:00 | 2006-11-14 | 8,200 | 0.73 | 0.73 | 0.72 | 0.73 | 00:00:00 | 2006-11-15 | 6,800 | 0.71 | 0.73 | 0.71 | 0.73 | 00:00:00 | 2006-11-16 | 12,300 | 0.72 | 0.74 | 0.71 | 0.71 | 00:00:00 | 2006-11-17 | 26,800 | 0.73 | 0.73 | 0.68 | 0.68 | 00:00:00 | 2006-11-20 | 5,000 | 0.68 | 0.70 | 0.68 | 0.70 | 00:00:00 | 2006-11-21 | 25,500 | 0.68 | 0.73 | 0.68 | 0.73 | 00:00:00 | 2006-11-22 | 75,300 | 0.75 | 0.77 | 0.74 | 0.75 | 00:00:00 | 2006-11-24 | 43,500 | 0.75 | 0.77 | 0.75 | 0.75 | 00:00:00 | 2006-11-27 | 62,200 | 0.76 | 0.78 | 0.76 | 0.77 | 00:00:00 | 2006-11-28 | 26,700 | 0.77 | 0.77 | 0.75 | 0.76 | 00:00:00 | 2006-11-29 | 37,800 | 0.75 | 0.78 | 0.75 | 0.77 | 00:00:00 | 2006-11-30 | 36,800 | 0.78 | 0.80 | 0.77 | 0.78 | 00:00:00 | 2006-12-01 | 28,200 | 0.79 | 0.79 | 0.76 | 0.76 | 00:00:00 | 2006-12-04 | 3,000 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | 2006-12-05 | 275,800 | 0.77 | 0.79 | 0.72 | 0.74 | 00:00:00 | 2006-12-06 | 86,300 | 0.73 | 0.76 | 0.72 | 0.72 | 00:00:00 | 2006-12-07 | 47,000 | 0.72 | 0.76 | 0.71 | 0.71 | 00:00:00 | 2006-12-08 | 29,300 | 0.72 | 0.76 | 0.70 | 0.71 | 00:00:00 | 2006-12-11 | 11,500 | 0.71 | 0.74 | 0.71 | 0.71 | 00:00:00 | 2006-12-12 | 24,300 | 0.71 | 0.75 | 0.70 | 0.74 | 00:00:00 | 2006-12-13 | 22,200 | 0.70 | 0.75 | 0.70 | 0.70 | 00:00:00 | 2006-12-14 | 16,000 | 0.70 | 0.74 | 0.70 | 0.73 | 00:00:00 | 2006-12-15 | 92,000 | 0.76 | 0.76 | 0.69 | 0.71 | 00:00:00 | 2006-12-18 | 7,000 | 0.70 | 0.70 | 0.69 | 0.69 | 00:00:00 | 2006-12-19 | 53,700 | 0.69 | 0.70 | 0.67 | 0.67 | 00:00:00 | 2006-12-20 | 37,600 | 0.68 | 0.70 | 0.67 | 0.69 | 00:00:00 | 2006-12-21 | 9,400 | 0.69 | 0.70 | 0.67 | 0.68 | 00:00:00 | 2006-12-22 | 75,000 | 0.69 | 0.70 | 0.66 | 0.67 | 00:00:00 | 2006-12-26 | 2,200 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | 2006-12-27 | 23,200 | 0.68 | 0.68 | 0.66 | 0.66 | 00:00:00 | 2006-12-28 | 117,000 | 0.66 | 0.69 | 0.65 | 0.67 | 00:00:00 | 2006-12-29 | 27,600 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | 2007-01-03 | 89,700 | 0.65 | 0.68 | 0.64 | 0.65 | 00:00:00 | 2007-01-04 | 112,000 | 0.66 | 0.66 | 0.62 | 0.63 | 00:00:00 | 2007-01-05 | 79,100 | 0.62 | 0.64 | 0.62 | 0.63 | 00:00:00 | 2007-01-08 | 86,500 | 0.64 | 0.64 | 0.60 | 0.62 | 00:00:00 | 2007-01-09 | 154,500 | 0.61 | 0.61 | 0.54 | 0.56 | 00:00:00 | 2007-01-10 | 20,200 | 0.56 | 0.56 | 0.54 | 0.55 | 00:00:00 | 2007-01-11 | 54,000 | 0.55 | 0.60 | 0.55 | 0.58 | 00:00:00 | 2007-01-12 | 25,000 | 0.60 | 0.61 | 0.58 | 0.61 | 00:00:00 | 2007-01-16 | 31,600 | 0.59 | 0.59 | 0.57 | 0.58 | 00:00:00 | 2007-01-17 | 20,900 | 0.62 | 0.64 | 0.58 | 0.61 | 00:00:00 | 2007-01-18 | 25,100 | 0.62 | 0.62 | 0.59 | 0.59 | 00:00:00 | 2007-01-19 | 18,200 | 0.60 | 0.65 | 0.60 | 0.65 | 00:00:00 | 2007-01-22 | 20,100 | 0.60 | 0.65 | 0.60 | 0.61 | 00:00:00 | 2007-01-23 | 20,300 | 0.65 | 0.66 | 0.65 | 0.65 | 00:00:00 | 2007-01-24 | 22,700 | 0.62 | 0.64 | 0.61 | 0.61 | 00:00:00 | 2007-01-25 | 57,600 | 0.62 | 0.64 | 0.60 | 0.60 | 00:00:00 | 2007-01-26 | 142,200 | 0.59 | 0.62 | 0.59 | 0.61 | 00:00:00 | 2007-01-29 | 46,500 | 0.63 | 0.63 | 0.61 | 0.63 | 00:00:00 | 2007-01-30 | 13,500 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | 2007-01-31 | 37,900 | 0.61 | 0.70 | 0.61 | 0.69 | 00:00:00 | 2007-02-01 | 160,000 | 0.70 | 0.71 | 0.67 | 0.69 | 00:00:00 | 2007-02-02 | 34,800 | 0.68 | 0.69 | 0.64 | 0.69 | 00:00:00 | 2007-02-05 | 35,600 | 0.65 | 0.68 | 0.65 | 0.66 | 00:00:00 | 2007-02-06 | 169,000 | 0.65 | 0.65 | 0.64 | 0.64 | 00:00:00 | 2007-02-07 | 120,700 | 0.64 | 0.64 | 0.60 | 0.61 | 00:00:00 | 2007-02-08 | 69,900 | 0.58 | 0.61 | 0.58 | 0.60 | 00:00:00 | 2007-02-09 | 48,000 | 0.65 | 0.65 | 0.60 | 0.60 | 00:00:00 | 2007-02-12 | 20,300 | 0.64 | 0.64 | 0.60 | 0.62 | 00:00:00 | 2007-02-13 | 100,800 | 0.61 | 0.61 | 0.59 | 0.59 | 00:00:00 | 2007-02-14 | 56,700 | 0.59 | 0.66 | 0.59 | 0.66 | 00:00:00 | 2007-02-15 | 76,100 | 0.66 | 0.68 | 0.63 | 0.68 | 00:00:00 | 2007-02-16 | 95,500 | 0.68 | 0.68 | 0.60 | 0.60 | 00:00:00 | 2007-02-20 | 30,400 | 0.61 | 0.68 | 0.60 | 0.63 | 00:00:00 | 2007-02-21 | 53,500 | 0.60 | 0.67 | 0.60 | 0.63 | 00:00:00 | 2007-02-22 | 14,500 | 0.65 | 0.66 | 0.63 | 0.66 | 00:00:00 | 2007-02-23 | 20,900 | 0.65 | 0.66 | 0.61 | 0.66 | 00:00:00 | 2007-02-26 | 125,600 | 0.55 | 0.67 | 0.55 | 0.63 | 00:00:00 | 2007-02-27 | 46,500 | 0.63 | 0.63 | 0.60 | 0.61 | 00:00:00 | 2007-02-28 | 64,800 | 0.60 | 0.61 | 0.58 | 0.59 | 00:00:00 | 2007-03-01 | 149,400 | 0.60 | 0.60 | 0.53 | 0.59 | 00:00:00 | 2007-03-02 | 34,500 | 0.57 | 0.58 | 0.54 | 0.56 | 00:00:00 | 2007-03-05 | 43,500 | 0.54 | 0.56 | 0.51 | 0.54 | 00:00:00 | 2007-03-06 | 11,800 | 0.54 | 0.56 | 0.54 | 0.56 | 00:00:00 | 2007-03-07 | 12,600 | 0.57 | 0.57 | 0.56 | 0.56 | 00:00:00 | 2007-03-08 | 24,200 | 0.57 | 0.60 | 0.56 | 0.60 | 00:00:00 | 2007-03-09 | 12,000 | 0.52 | 0.56 | 0.51 | 0.56 | 00:00:00 | 2007-03-12 | 13,000 | 0.55 | 0.56 | 0.55 | 0.55 | 00:00:00 | 2007-03-13 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | 2007-03-14 | 80,500 | 0.57 | 0.58 | 0.57 | 0.57 | 00:00:00 | 2007-03-15 | 57,300 | 0.57 | 0.60 | 0.57 | 0.60 | 00:00:00 | 2007-03-16 | 34,400 | 0.59 | 0.59 | 0.57 | 0.58 | 00:00:00 | 2007-03-19 | 81,000 | 0.57 | 0.57 | 0.52 | 0.56 | 00:00:00 | 2007-03-20 | 30,800 | 0.55 | 0.60 | 0.55 | 0.56 | 00:00:00 | 2007-03-21 | 19,000 | 0.60 | 0.60 | 0.57 | 0.58 | 00:00:00 | 2007-03-22 | 20,500 | 0.59 | 0.63 | 0.59 | 0.63 | 00:00:00 | 2007-03-23 | 15,200 | 0.63 | 0.63 | 0.61 | 0.61 | 00:00:00 | 2007-03-26 | 72,700 | 0.58 | 0.61 | 0.58 | 0.60 | 00:00:00 | 2007-03-27 | 18,600 | 0.58 | 0.60 | 0.58 | 0.60 | 00:00:00 | 2007-03-28 | 18,100 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | 2007-03-29 | 132,700 | 0.59 | 0.62 | 0.59 | 0.62 | 00:00:00 | 2007-03-30 | 4,400 | 0.59 | 0.62 | 0.59 | 0.62 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|