|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-09-03 | 37,500 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2008-09-04 | 9,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-09-05 | 7,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-09-08 | 32,800 | 0.15 | 0.15 | 0.12 | 0.15 | 00:00:00 | | 2008-09-09 | 33,000 | 0.14 | 0.17 | 0.14 | 0.15 | 00:00:00 | | 2008-09-10 | 86,500 | 0.15 | 0.17 | 0.11 | 0.11 | 00:00:00 | | 2008-09-11 | 5,400 | 0.14 | 0.14 | 0.11 | 0.11 | 00:00:00 | | 2008-09-12 | 14,000 | 0.11 | 0.15 | 0.11 | 0.14 | 00:00:00 | | 2008-09-15 | 4,500 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2008-09-16 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2008-09-17 | 87,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-09-18 | 385,000 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2008-09-19 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2008-09-22 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2008-09-23 | 55,000 | 0.14 | 0.14 | 0.11 | 0.11 | 00:00:00 | | 2008-09-24 | 189,000 | 0.11 | 0.11 | 0.09 | 0.09 | 00:00:00 | | 2008-09-25 | 114,800 | 0.11 | 0.11 | 0.09 | 0.09 | 00:00:00 | | 2008-09-26 | 144,000 | 0.09 | 0.10 | 0.08 | 0.09 | 00:00:00 | | 2008-09-29 | 55,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-09-30 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-10-01 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-10-02 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-10-03 | 453,500 | 0.09 | 0.09 | 0.07 | 0.07 | 00:00:00 | | 2008-10-06 | 453,900 | 0.05 | 0.07 | 0.05 | 0.07 | 00:00:00 | | 2008-10-07 | 30,000 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2008-10-08 | 59,500 | 0.07 | 0.07 | 0.05 | 0.05 | 00:00:00 | | 2008-10-09 | 12,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2008-10-10 | 100,200 | 0.08 | 0.08 | 0.06 | 0.06 | 00:00:00 | | 2008-10-13 | 102,000 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2008-10-14 | 937,700 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2008-10-15 | 24,500 | 0.07 | 0.08 | 0.06 | 0.07 | 00:00:00 | | 2008-10-16 | 52,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2008-10-17 | 16,700 | 0.07 | 0.08 | 0.06 | 0.08 | 00:00:00 | | 2008-10-20 | 1,158,000 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2008-10-21 | 12,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2008-10-22 | 1,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-10-23 | 125,500 | 0.07 | 0.08 | 0.06 | 0.08 | 00:00:00 | | 2008-10-24 | 21,500 | 0.06 | 0.08 | 0.06 | 0.08 | 00:00:00 | | 2008-10-27 | 1,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-10-28 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-10-29 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-10-30 | 500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2008-10-31 | 2,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2008-11-03 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2008-11-04 | 13,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2008-11-05 | 10,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2008-11-06 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2008-11-07 | 45,500 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2008-11-10 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2008-11-11 | 21,000 | 0.05 | 0.08 | 0.05 | 0.05 | 00:00:00 | | 2008-11-12 | 84,500 | 0.07 | 0.07 | 0.05 | 0.06 | 00:00:00 | | 2008-11-13 | 193,000 | 0.05 | 0.06 | 0.04 | 0.05 | 00:00:00 | | 2008-11-14 | 12,000 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2008-11-17 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2008-11-18 | 500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2008-11-19 | 56,400 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2008-11-20 | 1,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-11-21 | 9,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2008-11-24 | 15,000 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2008-11-25 | 2,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2008-11-26 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2008-11-28 | 900 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2008-12-01 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2008-12-02 | 1,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2008-12-03 | 13,000 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2008-12-04 | 16,800 | 0.04 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2008-12-05 | 210,500 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2008-12-08 | 40,000 | 0.04 | 0.05 | 0.03 | 0.05 | 00:00:00 | | 2008-12-09 | 50,000 | 0.03 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2008-12-10 | 12,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2008-12-11 | 2,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-12-12 | 4,500 | 0.05 | 0.05 | 0.02 | 0.02 | 00:00:00 | | 2008-12-15 | 37,500 | 0.04 | 0.05 | 0.03 | 0.03 | 00:00:00 | | 2008-12-16 | 210,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2008-12-17 | 14,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2008-12-18 | 500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-12-19 | 500 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2008-12-22 | 21,500 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2008-12-23 | 17,900 | 0.03 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2008-12-24 | 5,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2008-12-26 | 3,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-12-29 | 51,600 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2008-12-30 | 14,300 | 0.04 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2008-12-31 | 28,000 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2009-01-02 | 68,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2009-01-05 | 4,800 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-01-06 | 1,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-01-07 | 10,800 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-01-08 | 31,000 | 0.07 | 0.08 | 0.06 | 0.08 | 00:00:00 | | 2009-01-09 | 13,400 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-01-12 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-01-13 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-01-14 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2009-01-15 | 6,500 | 0.05 | 0.12 | 0.05 | 0.12 | 00:00:00 | | 2009-01-16 | 2,500 | 0.07 | 0.15 | 0.07 | 0.15 | 00:00:00 | | 2009-01-20 | 300 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2009-01-21 | 700 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2009-01-22 | 5,500 | 0.07 | 0.13 | 0.07 | 0.13 | 00:00:00 | | 2009-01-23 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2009-01-26 | 15,500 | 0.09 | 0.11 | 0.06 | 0.11 | 00:00:00 | | 2009-01-27 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2009-01-28 | 29,200 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-01-29 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-01-30 | 29,500 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2009-02-02 | 22,200 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2009-02-03 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-02-04 | 4,300 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-02-05 | 10,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2009-02-06 | 22,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2009-02-09 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-02-10 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-02-11 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-02-12 | 600 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-02-13 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2009-02-17 | 10,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-02-18 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-02-19 | 40,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2009-02-20 | 10,200 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2009-02-23 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-02-24 | 80,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2009-02-25 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
