|
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 | 2007-09-20 | 27,400 | 0.43 | 0.48 | 0.43 | 0.48 | 00:00:00 | 2007-09-21 | 19,100 | 0.47 | 0.47 | 0.46 | 0.46 | 00:00:00 | 2007-09-24 | 25,000 | 0.45 | 0.51 | 0.45 | 0.45 | 00:00:00 | 2007-09-25 | 4,000 | 0.45 | 0.45 | 0.42 | 0.42 | 00:00:00 | 2007-09-26 | 8,900 | 0.43 | 0.44 | 0.43 | 0.44 | 00:00:00 | 2007-09-27 | 1,100 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | 2007-09-28 | 1,500 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | 2007-10-01 | 150,500 | 0.50 | 0.51 | 0.48 | 0.48 | 00:00:00 | 2007-10-02 | 82,000 | 0.52 | 0.52 | 0.48 | 0.48 | 00:00:00 | 2007-10-03 | 12,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2007-10-04 | 600 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | 2007-10-05 | 133,700 | 0.50 | 0.55 | 0.50 | 0.55 | 00:00:00 | 2007-10-08 | 4,600 | 0.57 | 0.57 | 0.51 | 0.51 | 00:00:00 | 2007-10-09 | 17,500 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | 2007-10-10 | 20,500 | 0.54 | 0.54 | 0.52 | 0.54 | 00:00:00 | 2007-10-11 | 103,700 | 0.50 | 0.53 | 0.46 | 0.52 | 00:00:00 | 2007-10-12 | 16,200 | 0.50 | 0.50 | 0.49 | 0.50 | 00:00:00 | 2007-10-15 | 134,200 | 0.50 | 0.52 | 0.49 | 0.51 | 00:00:00 | 2007-10-16 | 33,600 | 0.49 | 0.49 | 0.45 | 0.45 | 00:00:00 | 2007-10-17 | 25,000 | 0.49 | 0.50 | 0.46 | 0.46 | 00:00:00 | 2007-10-18 | 81,900 | 0.47 | 0.47 | 0.46 | 0.46 | 00:00:00 | 2007-10-19 | 52,600 | 0.46 | 0.46 | 0.45 | 0.45 | 00:00:00 | 2007-10-22 | 22,500 | 0.44 | 0.44 | 0.43 | 0.43 | 00:00:00 | 2007-10-23 | 28,700 | 0.44 | 0.46 | 0.44 | 0.46 | 00:00:00 | 2007-10-24 | 84,900 | 0.44 | 0.44 | 0.42 | 0.42 | 00:00:00 | 2007-10-25 | 200 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | 2007-10-26 | 52,500 | 0.43 | 0.46 | 0.43 | 0.44 | 00:00:00 | 2007-10-29 | 250,600 | 0.45 | 0.45 | 0.43 | 0.44 | 00:00:00 | 2007-10-30 | 16,600 | 0.40 | 0.46 | 0.40 | 0.46 | 00:00:00 | 2007-10-31 | 76,000 | 0.45 | 0.45 | 0.43 | 0.45 | 00:00:00 | 2007-11-01 | 58,500 | 0.45 | 0.46 | 0.43 | 0.44 | 00:00:00 | 2007-11-02 | 40,000 | 0.43 | 0.45 | 0.43 | 0.43 | 00:00:00 | 2007-11-05 | 68,600 | 0.44 | 0.46 | 0.41 | 0.43 | 00:00:00 | 2007-11-06 | 47,500 | 0.46 | 0.48 | 0.45 | 0.48 | 00:00:00 | 2007-11-07 | 7,900 | 0.47 | 0.47 | 0.44 | 0.44 | 00:00:00 | 2007-11-08 | 54,300 | 0.45 | 0.45 | 0.44 | 0.44 | 00:00:00 | 2007-11-09 | 47,100 | 0.45 | 0.45 | 0.43 | 0.43 | 00:00:00 | 2007-11-12 | 168,100 | 0.43 | 0.44 | 0.41 | 0.41 | 00:00:00 | 2007-11-13 | 51,800 | 0.41 | 0.43 | 0.41 | 0.42 | 00:00:00 | 2007-11-14 | 34,000 | 0.42 | 0.43 | 0.41 | 0.41 | 00:00:00 | 2007-11-15 | 121,000 | 0.41 | 0.42 | 0.40 | 0.42 | 00:00:00 | 2007-11-16 | 50,100 | 0.44 | 0.47 | 0.42 | 0.45 | 00:00:00 | 2007-11-19 | 42,000 | 0.44 | 0.45 | 0.43 | 0.45 | 00:00:00 | 2007-11-20 | 7,500 | 0.40 | 0.43 | 0.40 | 0.43 | 00:00:00 | 2007-11-21 | 2,500 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | 2007-11-23 | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | 2007-11-26 | 170,600 | 0.43 | 0.48 | 0.43 | 0.45 | 00:00:00 | 2007-11-27 | 10,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | 2007-11-28 | 31,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | 2007-11-29 | 5,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | 2007-11-30 | 6,300 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2007-12-03 | 40,300 | 0.40 | 0.44 | 0.40 | 0.40 | 00:00:00 | 2007-12-04 | 18,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2007-12-05 | 55,000 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | 2007-12-06 | 50,400 | 0.39 | 0.40 | 0.35 | 0.40 | 00:00:00 | 2007-12-07 | 10,200 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2007-12-10 | 5,500 | 0.36 | 0.37 | 0.36 | 0.37 | 00:00:00 | 2007-12-11 | 9,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2007-12-12 | 20,700 | 0.36 | 0.38 | 0.36 | 0.38 | 00:00:00 | 2007-12-13 | 27,000 | 0.36 | 0.37 | 0.36 | 0.37 | 00:00:00 | 2007-12-14 | 52,600 | 0.34 | 0.36 | 0.33 | 0.33 | 00:00:00 | 2007-12-17 | 54,000 | 0.35 | 0.40 | 0.33 | 0.33 | 00:00:00 | 2007-12-18 | 72,300 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | 2007-12-19 | 52,800 | 0.33 | 0.33 | 0.31 | 0.33 | 00:00:00 | 2007-12-20 | 22,400 | 0.35 | 0.35 | 0.33 | 0.34 | 00:00:00 | 2007-12-21 | 177,500 | 0.40 | 0.40 | 0.35 | 0.36 | 00:00:00 | 2007-12-24 | 800 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2007-12-26 | 6,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2007-12-27 | 59,800 | 0.37 | 0.37 | 0.35 | 0.37 | 00:00:00 | 2007-12-28 | 9,300 | 0.33 | 0.43 | 0.33 | 0.39 | 00:00:00 | 2007-12-31 | 30,200 | 0.36 | 0.38 | 0.35 | 0.35 | 00:00:00 | 2008-01-02 | 25,000 | 0.38 | 0.40 | 0.38 | 0.39 | 00:00:00 | 2008-01-03 | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | 2008-01-04 | 82,000 | 0.35 | 0.43 | 0.35 | 0.40 | 00:00:00 | 2008-01-07 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2008-01-08 | 49,700 | 0.40 | 0.43 | 0.39 | 0.39 | 00:00:00 | 2008-01-09 | 57,000 | 0.39 | 0.41 | 0.38 | 0.39 | 00:00:00 | 2008-01-10 | 43,900 | 0.37 | 0.40 | 0.36 | 0.40 | 00:00:00 | 2008-01-11 | 38,000 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | 2008-01-14 | 67,300 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | 2008-01-15 | 211,900 | 0.34 | 0.36 | 0.32 | 0.36 | 00:00:00 | 2008-01-16 | 33,000 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | 2008-01-17 | 159,500 | 0.33 | 0.35 | 0.33 | 0.35 | 00:00:00 | 2008-01-18 | 11,900 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2008-01-22 | 230,400 | 0.31 | 0.33 | 0.29 | 0.33 | 00:00:00 | 2008-01-23 | 380,000 | 0.32 | 0.33 | 0.29 | 0.33 | 00:00:00 | 2008-01-24 | 120,100 | 0.35 | 0.35 | 0.31 | 0.34 | 00:00:00 | 2008-01-25 | 7,600 | 0.32 | 0.35 | 0.32 | 0.35 | 00:00:00 | 2008-01-28 | 1,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2008-01-29 | 27,600 | 0.34 | 0.34 | 0.32 | 0.32 | 00:00:00 | 2008-01-30 | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2008-01-31 | 19,200 | 0.35 | 0.35 | 0.32 | 0.32 | 00:00:00 | 2008-02-01 | 51,000 | 0.32 | 0.34 | 0.31 | 0.34 | 00:00:00 | 2008-02-04 | 22,900 | 0.30 | 0.31 | 0.30 | 0.30 | 00:00:00 | 2008-02-05 | 14,000 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | 2008-02-06 | 1,000 | 0.32 | 0.38 | 0.32 | 0.38 | 00:00:00 | 2008-02-07 | 1,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | 2008-02-08 | 24,100 | 0.30 | 0.32 | 0.30 | 0.32 | 00:00:00 | 2008-02-11 | 20,700 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | 2008-02-12 | 7,000 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | 2008-02-13 | 80,000 | 0.31 | 0.36 | 0.31 | 0.36 | 00:00:00 | 2008-02-14 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2008-02-15 | 6,400 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2008-02-19 | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2008-02-20 | 40,000 | 0.32 | 0.36 | 0.32 | 0.36 | 00:00:00 | 2008-02-21 | 75,100 | 0.35 | 0.37 | 0.35 | 0.36 | 00:00:00 | 2008-02-22 | 13,700 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2008-02-25 | 117,500 | 0.35 | 0.36 | 0.32 | 0.32 | 00:00:00 | 2008-02-26 | 13,200 | 0.33 | 0.35 | 0.33 | 0.35 | 00:00:00 | 2008-02-27 | 6,500 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | 2008-02-28 | 41,000 | 0.35 | 0.37 | 0.34 | 0.36 | 00:00:00 | 2008-02-29 | 232,800 | 0.37 | 0.39 | 0.36 | 0.39 | 00:00:00 | 2008-03-03 | 21,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | 2008-03-04 | 51,300 | 0.39 | 0.39 | 0.32 | 0.35 | 00:00:00 | 2008-03-05 | 103,000 | 0.32 | 0.34 | 0.32 | 0.34 | 00:00:00 | 2008-03-06 | 48,000 | 0.33 | 0.33 | 0.32 | 0.33 | 00:00:00 | 2008-03-07 | 8,000 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | 2008-03-10 | 18,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2008-03-11 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2008-03-12 | 17,000 | 0.34 | 0.34 | 0.31 | 0.32 | 00:00:00 | 2008-03-13 | 11,500 | 0.32 | 0.32 | 0.31 | 0.32 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|