|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-30 | 4,400 | 0.59 | 0.62 | 0.59 | 0.62 | 00:00:00 | | 2007-04-02 | 37,300 | 0.60 | 0.60 | 0.57 | 0.57 | 00:00:00 | | 2007-04-03 | 15,000 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2007-04-04 | 18,000 | 0.57 | 0.60 | 0.57 | 0.57 | 00:00:00 | | 2007-04-05 | 2,900 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2007-04-09 | 11,500 | 0.57 | 0.61 | 0.57 | 0.59 | 00:00:00 | | 2007-04-10 | 20,700 | 0.58 | 0.61 | 0.58 | 0.61 | 00:00:00 | | 2007-04-11 | 29,600 | 0.60 | 0.62 | 0.60 | 0.61 | 00:00:00 | | 2007-04-12 | 32,600 | 0.61 | 0.62 | 0.60 | 0.60 | 00:00:00 | | 2007-04-13 | 85,700 | 0.62 | 0.63 | 0.60 | 0.60 | 00:00:00 | | 2007-04-16 | 55,000 | 0.60 | 0.66 | 0.60 | 0.66 | 00:00:00 | | 2007-04-17 | 55,500 | 0.66 | 0.67 | 0.63 | 0.64 | 00:00:00 | | 2007-04-18 | 5,500 | 0.62 | 0.64 | 0.62 | 0.63 | 00:00:00 | | 2007-04-19 | 334,100 | 0.61 | 0.63 | 0.60 | 0.61 | 00:00:00 | | 2007-04-20 | 21,500 | 0.61 | 0.63 | 0.58 | 0.58 | 00:00:00 | | 2007-04-23 | 55,100 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2007-04-24 | 3,000 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2007-04-25 | 17,000 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2007-04-26 | 36,600 | 0.59 | 0.59 | 0.55 | 0.59 | 00:00:00 | | 2007-04-27 | 119,900 | 0.63 | 0.63 | 0.59 | 0.59 | 00:00:00 | | 2007-04-30 | 4,400 | 0.57 | 0.57 | 0.56 | 0.56 | 00:00:00 | | 2007-05-01 | 9,500 | 0.57 | 0.59 | 0.57 | 0.59 | 00:00:00 | | 2007-05-02 | 8,600 | 0.58 | 0.59 | 0.58 | 0.59 | 00:00:00 | | 2007-05-03 | 54,700 | 0.58 | 0.59 | 0.56 | 0.57 | 00:00:00 | | 2007-05-04 | 5,000 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2007-05-07 | 76,100 | 0.57 | 0.59 | 0.57 | 0.59 | 00:00:00 | | 2007-05-08 | 28,800 | 0.57 | 0.59 | 0.57 | 0.58 | 00:00:00 | | 2007-05-09 | 175,400 | 0.58 | 0.59 | 0.57 | 0.58 | 00:00:00 | | 2007-05-10 | 42,100 | 0.58 | 0.58 | 0.57 | 0.57 | 00:00:00 | | 2007-05-11 | 13,500 | 0.58 | 0.59 | 0.57 | 0.57 | 00:00:00 | | 2007-05-14 | 26,000 | 0.57 | 0.58 | 0.57 | 0.57 | 00:00:00 | | 2007-05-15 | 220,000 | 0.57 | 0.58 | 0.54 | 0.55 | 00:00:00 | | 2007-05-16 | 215,000 | 0.57 | 0.59 | 0.51 | 0.55 | 00:00:00 | | 2007-05-17 | 535,800 | 0.56 | 0.56 | 0.50 | 0.53 | 00:00:00 | | 2007-05-18 | 18,500 | 0.53 | 0.55 | 0.53 | 0.55 | 00:00:00 | | 2007-05-21 | 43,500 | 0.53 | 0.58 | 0.52 | 0.53 | 00:00:00 | | 2007-05-22 | 70,200 | 0.54 | 0.54 | 0.53 | 0.53 | 00:00:00 | | 2007-05-23 | 89,000 | 0.53 | 0.57 | 0.53 | 0.57 | 00:00:00 | | 2007-05-24 | 25,500 | 0.55 | 0.57 | 0.54 | 0.57 | 00:00:00 | | 2007-05-25 | 16,500 | 0.55 | 0.55 | 0.54 | 0.54 | 00:00:00 | | 2007-05-29 | 290,900 | 0.53 | 0.56 | 0.52 | 0.56 | 00:00:00 | | 2007-05-30 | 10,500 | 0.55 | 0.56 | 0.55 | 0.56 | 00:00:00 | | 2007-05-31 | 26,400 | 0.52 | 0.55 | 0.52 | 0.55 | 00:00:00 | | 2007-06-01 | 18,800 | 0.55 | 0.56 | 0.54 | 0.56 | 00:00:00 | | 2007-06-04 | 124,000 | 0.52 | 0.57 | 0.52 | 0.53 | 00:00:00 | | 2007-06-05 | 61,700 | 0.53 | 0.56 | 0.53 | 0.56 | 00:00:00 | | 2007-06-06 | 29,600 | 0.55 | 0.57 | 0.55 | 0.57 | 00:00:00 | | 2007-06-07 | 274,300 | 0.55 | 0.55 | 0.52 | 0.54 | 00:00:00 | | 2007-06-08 | 2,500 | 0.53 | 0.54 | 0.53 | 0.54 | 00:00:00 | | 2007-06-11 | 92,700 | 0.53 | 0.53 | 0.49 | 0.50 | 00:00:00 | | 2007-06-12 | 40,300 | 0.49 | 0.50 | 0.49 | 0.49 | 00:00:00 | | 2007-06-13 | 21,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2007-06-14 | 19,400 | 0.51 | 0.53 | 0.49 | 0.50 | 00:00:00 | | 2007-06-15 | 111,900 | 0.52 | 0.55 | 0.52 | 0.55 | 00:00:00 | | 2007-06-18 | 26,100 | 0.55 | 0.55 | 0.51 | 0.52 | 00:00:00 | | 2007-06-19 | 17,800 | 0.42 | 0.51 | 0.42 | 0.51 | 00:00:00 | | 2007-06-20 | 61,800 | 0.54 | 0.55 | 0.54 | 0.55 | 00:00:00 | | 2007-06-21 | 13,600 | 0.56 | 0.56 | 0.53 | 0.55 | 00:00:00 | | 2007-06-22 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2007-06-25 | 26,700 | 0.53 | 0.53 | 0.52 | 0.52 | 00:00:00 | | 2007-06-26 | 2,000 | 0.52 | 0.52 | 0.49 | 0.49 | 00:00:00 | | 2007-06-27 | 0 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2007-06-28 | 2,200 | 0.50 | 0.53 | 0.50 | 0.53 | 00:00:00 | | 2007-06-29 | 6,000 | 0.53 | 0.53 | 0.51 | 0.51 | 00:00:00 | | 2007-07-02 | 34,400 | 0.58 | 0.58 | 0.49 | 0.51 | 00:00:00 | | 2007-07-03 | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2007-07-05 | 2,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2007-07-06 | 10,500 | 0.53 | 0.53 | 0.50 | 0.51 | 00:00:00 | | 2007-07-09 | 44,000 | 0.53 | 0.53 | 0.51 | 0.53 | 00:00:00 | | 2007-07-10 | 9,900 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2007-07-11 | 25,500 | 0.50 | 0.51 | 0.50 | 0.50 | 00:00:00 | | 2007-07-12 | 96,100 | 0.50 | 0.53 | 0.50 | 0.52 | 00:00:00 | | 2007-07-13 | 56,000 | 0.50 | 0.53 | 0.50 | 0.53 | 00:00:00 | | 2007-07-16 | 35,300 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2007-07-17 | 60,700 | 0.53 | 0.54 | 0.52 | 0.54 | 00:00:00 | | 2007-07-18 | 15,000 | 0.55 | 0.55 | 0.52 | 0.52 | 00:00:00 | | 2007-07-19 | 43,600 | 0.53 | 0.55 | 0.52 | 0.55 | 00:00:00 | | 2007-07-20 | 28,300 | 0.55 | 0.58 | 0.55 | 0.57 | 00:00:00 | | 2007-07-23 | 13,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2007-07-24 | 244,800 | 0.52 | 0.56 | 0.52 | 0.56 | 00:00:00 | | 2007-07-25 | 35,100 | 0.53 | 0.56 | 0.53 | 0.54 | 00:00:00 | | 2007-07-26 | 7,500 | 0.56 | 0.56 | 0.54 | 0.55 | 00:00:00 | | 2007-07-27 | 16,200 | 0.56 | 0.56 | 0.53 | 0.56 | 00:00:00 | | 2007-07-30 | 1,700 | 0.56 | 0.56 | 0.51 | 0.51 | 00:00:00 | | 2007-07-31 | 9,400 | 0.52 | 0.55 | 0.52 | 0.53 | 00:00:00 | | 2007-08-01 | 1,200 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2007-08-02 | 3,500 | 0.55 | 0.55 | 0.54 | 0.54 | 00:00:00 | | 2007-08-03 | 3,500 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2007-08-06 | 49,800 | 0.54 | 0.54 | 0.51 | 0.51 | 00:00:00 | | 2007-08-07 | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2007-08-08 | 4,500 | 0.51 | 0.51 | 0.50 | 0.51 | 00:00:00 | | 2007-08-09 | 18,400 | 0.52 | 0.54 | 0.52 | 0.54 | 00:00:00 | | 2007-08-10 | 4,000 | 0.52 | 0.52 | 0.51 | 0.51 | 00:00:00 | | 2007-08-13 | 23,000 | 0.54 | 0.54 | 0.49 | 0.49 | 00:00:00 | | 2007-08-14 | 12,500 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | | 2007-08-15 | 52,000 | 0.45 | 0.48 | 0.41 | 0.42 | 00:00:00 | | 2007-08-16 | 178,000 | 0.43 | 0.43 | 0.39 | 0.40 | 00:00:00 | | 2007-08-17 | 51,000 | 0.42 | 0.48 | 0.37 | 0.44 | 00:00:00 | | 2007-08-20 | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2007-08-21 | 33,900 | 0.45 | 0.52 | 0.45 | 0.49 | 00:00:00 | | 2007-08-22 | 2,800 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2007-08-23 | 434,300 | 0.47 | 0.47 | 0.38 | 0.45 | 00:00:00 | | 2007-08-24 | 80,200 | 0.45 | 0.51 | 0.45 | 0.48 | 00:00:00 | | 2007-08-27 | 166,500 | 0.47 | 0.49 | 0.42 | 0.42 | 00:00:00 | | 2007-08-28 | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2007-08-29 | 33,500 | 0.48 | 0.48 | 0.44 | 0.44 | 00:00:00 | | 2007-08-30 | 20,500 | 0.45 | 0.45 | 0.42 | 0.42 | 00:00:00 | | 2007-08-31 | 8,500 | 0.42 | 0.43 | 0.41 | 0.43 | 00:00:00 | | 2007-09-04 | 33,200 | 0.41 | 0.43 | 0.41 | 0.42 | 00:00:00 | | 2007-09-05 | 48,600 | 0.42 | 0.45 | 0.40 | 0.44 | 00:00:00 | | 2007-09-06 | 79,300 | 0.43 | 0.45 | 0.42 | 0.45 | 00:00:00 | | 2007-09-07 | 103,900 | 0.45 | 0.46 | 0.43 | 0.45 | 00:00:00 | | 2007-09-10 | 133,500 | 0.42 | 0.47 | 0.40 | 0.45 | 00:00:00 | | 2007-09-11 | 31,200 | 0.47 | 0.47 | 0.43 | 0.44 | 00:00:00 | | 2007-09-12 | 122,000 | 0.49 | 0.50 | 0.45 | 0.50 | 00:00:00 | | 2007-09-13 | 9,800 | 0.48 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2007-09-14 | 1,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2007-09-17 | 18,500 | 0.44 | 0.46 | 0.44 | 0.46 | 00:00:00 | | 2007-09-18 | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2007-09-19 | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2007-09-20 | 27,400 | 0.43 | 0.48 | 0.43 | 0.48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
