|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2008-03-13 | 11,500 | 0.32 | 0.32 | 0.31 | 0.32 | 00:00:00 | 2008-03-14 | 37,000 | 0.30 | 0.35 | 0.30 | 0.35 | 00:00:00 | 2008-03-17 | 129,600 | 0.30 | 0.31 | 0.29 | 0.29 | 00:00:00 | 2008-03-18 | 306,600 | 0.28 | 0.30 | 0.23 | 0.26 | 00:00:00 | 2008-03-19 | 54,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2008-03-20 | 28,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2008-03-24 | 133,500 | 0.25 | 0.28 | 0.25 | 0.26 | 00:00:00 | 2008-03-25 | 400 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2008-03-26 | 50,200 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | 2008-03-27 | 11,700 | 0.28 | 0.28 | 0.24 | 0.26 | 00:00:00 | 2008-03-28 | 20,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2008-03-31 | 19,400 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | 2008-04-01 | 9,500 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2008-04-02 | 16,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2008-04-03 | 31,000 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | 2008-04-04 | 4,400 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2008-04-07 | 102,400 | 0.24 | 0.25 | 0.22 | 0.24 | 00:00:00 | 2008-04-08 | 12,500 | 0.22 | 0.24 | 0.22 | 0.24 | 00:00:00 | 2008-04-09 | 64,000 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | 2008-04-10 | 10,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2008-04-11 | 27,000 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | 2008-04-14 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2008-04-15 | 23,000 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | 2008-04-16 | 6,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2008-04-17 | 20,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2008-04-18 | 1,500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2008-04-21 | 22,500 | 0.24 | 0.24 | 0.21 | 0.22 | 00:00:00 | 2008-04-22 | 10,200 | 0.23 | 0.27 | 0.23 | 0.24 | 00:00:00 | 2008-04-23 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2008-04-24 | 700 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | 2008-04-25 | 27,100 | 0.23 | 0.28 | 0.23 | 0.23 | 00:00:00 | 2008-04-28 | 75,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2008-04-29 | 4,000 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | 2008-04-30 | 21,800 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | 2008-05-01 | 52,000 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | 2008-05-02 | 22,000 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | 2008-05-05 | 11,000 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | 2008-05-06 | 5,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2008-05-07 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2008-05-08 | 46,000 | 0.23 | 0.26 | 0.23 | 0.26 | 00:00:00 | 2008-05-09 | 18,500 | 0.19 | 0.28 | 0.19 | 0.28 | 00:00:00 | 2008-05-12 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2008-05-13 | 15,900 | 0.28 | 0.33 | 0.27 | 0.33 | 00:00:00 | 2008-05-14 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | 2008-05-15 | 6,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2008-05-16 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2008-05-19 | 5,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2008-05-20 | 2,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2008-05-21 | 10,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2008-05-22 | 4,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2008-05-23 | 8,900 | 0.29 | 0.30 | 0.25 | 0.25 | 00:00:00 | 2008-05-27 | 1,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2008-05-28 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2008-05-29 | 26,400 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | 2008-05-30 | 46,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | 2008-06-02 | 1,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | 2008-06-03 | 25,000 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | 2008-06-04 | 93,200 | 0.25 | 0.30 | 0.25 | 0.30 | 00:00:00 | 2008-06-05 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2008-06-06 | 700 | 0.25 | 0.30 | 0.25 | 0.30 | 00:00:00 | 2008-06-09 | 10,000 | 0.23 | 0.25 | 0.23 | 0.23 | 00:00:00 | 2008-06-10 | 87,000 | 0.32 | 0.32 | 0.26 | 0.29 | 00:00:00 | 2008-06-11 | 51,500 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | 2008-06-12 | 5,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2008-06-13 | 8,300 | 0.23 | 0.23 | 0.21 | 0.22 | 00:00:00 | 2008-06-16 | 8,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2008-06-17 | 65,000 | 0.22 | 0.33 | 0.22 | 0.33 | 00:00:00 | 2008-06-18 | 15,000 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | 2008-06-19 | 9,000 | 0.24 | 0.30 | 0.24 | 0.30 | 00:00:00 | 2008-06-20 | 1,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2008-06-23 | 4,200 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2008-06-24 | 107,000 | 0.23 | 0.29 | 0.23 | 0.29 | 00:00:00 | 2008-06-25 | 100 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2008-06-26 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2008-06-27 | 300 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2008-06-30 | 30,000 | 0.24 | 0.25 | 0.23 | 0.23 | 00:00:00 | 2008-07-01 | 5,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2008-07-02 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2008-07-03 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2008-07-07 | 62,000 | 0.25 | 0.30 | 0.25 | 0.30 | 00:00:00 | 2008-07-08 | 104,000 | 0.23 | 0.30 | 0.21 | 0.25 | 00:00:00 | 2008-07-09 | 63,600 | 0.27 | 0.30 | 0.25 | 0.30 | 00:00:00 | 2008-07-10 | 15,000 | 0.29 | 0.29 | 0.22 | 0.23 | 00:00:00 | 2008-07-11 | 9,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | 2008-07-14 | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | 2008-07-15 | 29,500 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | 2008-07-16 | 6,100 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | 2008-07-17 | 22,500 | 0.25 | 0.28 | 0.24 | 0.24 | 00:00:00 | 2008-07-18 | 1,300 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2008-07-21 | 20,500 | 0.27 | 0.27 | 0.24 | 0.26 | 00:00:00 | 2008-07-22 | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2008-07-23 | 27,500 | 0.27 | 0.27 | 0.23 | 0.23 | 00:00:00 | 2008-07-24 | 4,900 | 0.27 | 0.27 | 0.22 | 0.22 | 00:00:00 | 2008-07-25 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2008-07-28 | 22,500 | 0.23 | 0.29 | 0.20 | 0.29 | 00:00:00 | 2008-07-29 | 29,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2008-07-30 | 7,400 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2008-07-31 | 300 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2008-08-01 | 6,000 | 0.20 | 0.29 | 0.20 | 0.28 | 00:00:00 | 2008-08-04 | 200 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | 2008-08-05 | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | 2008-08-06 | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | 2008-08-07 | 3,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2008-08-08 | 79,500 | 0.21 | 0.23 | 0.20 | 0.20 | 00:00:00 | 2008-08-11 | 36,500 | 0.20 | 0.25 | 0.19 | 0.25 | 00:00:00 | 2008-08-12 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2008-08-13 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2008-08-14 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2008-08-15 | 3,500 | 0.19 | 0.25 | 0.19 | 0.25 | 00:00:00 | 2008-08-18 | 7,800 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | 2008-08-19 | 20,100 | 0.16 | 0.18 | 0.15 | 0.18 | 00:00:00 | 2008-08-20 | 26,000 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | 2008-08-21 | 50,000 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | 2008-08-22 | 3,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2008-08-25 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2008-08-26 | 3,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2008-08-27 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2008-08-28 | 3,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2008-08-29 | 20,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2008-09-02 | 11,000 | 0.15 | 0.20 | 0.14 | 0.20 | 00:00:00 | 2008-09-03 | 37,500 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|