|
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 | 2009-08-17 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2009-08-18 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2009-08-19 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2009-08-20 | 8,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2009-08-21 | 20,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2009-08-24 | 22,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | 2009-08-25 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2009-08-26 | 21,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2009-08-27 | 46,400 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | 2009-08-28 | 36,800 | 0.10 | 0.10 | 0.08 | 0.08 | 00:00:00 | 2009-08-31 | 100,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2009-09-01 | 100,000 | 0.10 | 0.12 | 0.10 | 0.12 | 00:00:00 | 2009-09-02 | 2,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2009-09-03 | 6,500 | 0.11 | 0.13 | 0.09 | 0.09 | 00:00:00 | 2009-09-04 | 20,200 | 0.09 | 0.11 | 0.09 | 0.11 | 00:00:00 | 2009-09-08 | 30,200 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2009-09-09 | 22,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2009-09-10 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2009-09-11 | 82,100 | 0.11 | 0.13 | 0.11 | 0.13 | 00:00:00 | 2009-09-14 | 30,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2009-09-15 | 64,700 | 0.14 | 0.15 | 0.12 | 0.12 | 00:00:00 | 2009-09-16 | 326,300 | 0.14 | 0.17 | 0.14 | 0.16 | 00:00:00 | 2009-09-17 | 267,500 | 0.18 | 0.20 | 0.17 | 0.17 | 00:00:00 | 2009-09-18 | 141,700 | 0.16 | 0.16 | 0.14 | 0.14 | 00:00:00 | 2009-09-21 | 29,600 | 0.12 | 0.14 | 0.12 | 0.14 | 00:00:00 | 2009-09-22 | 19,600 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2009-09-23 | 26,200 | 0.15 | 0.15 | 0.10 | 0.10 | 00:00:00 | 2009-09-24 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2009-09-25 | 125,000 | 0.15 | 0.18 | 0.15 | 0.16 | 00:00:00 | 2009-09-28 | 42,400 | 0.16 | 0.18 | 0.15 | 0.15 | 00:00:00 | 2009-09-29 | 54,400 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2009-09-30 | 2,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2009-10-01 | 22,500 | 0.14 | 0.16 | 0.14 | 0.16 | 00:00:00 | 2009-10-02 | 24,000 | 0.16 | 0.16 | 0.14 | 0.14 | 00:00:00 | 2009-10-05 | 7,300 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | 2009-10-06 | 2,300 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2009-10-07 | 5,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2009-10-08 | 14,900 | 0.20 | 0.20 | 0.16 | 0.16 | 00:00:00 | 2009-10-09 | 10,400 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | 2009-10-12 | 500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2009-10-13 | 22,400 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2009-10-14 | 23,100 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2009-10-15 | 12,900 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2009-10-16 | 41,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2009-10-19 | 2,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | 2009-10-20 | 500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2009-10-21 | 2,000 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | 2009-10-22 | 10,500 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | 2009-10-23 | 500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2009-10-26 | 16,800 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | 2009-10-27 | 19,500 | 0.14 | 0.16 | 0.14 | 0.16 | 00:00:00 | 2009-10-28 | 1,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2009-10-29 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2009-10-30 | 13,000 | 0.18 | 0.18 | 0.14 | 0.14 | 00:00:00 | 2009-11-02 | 24,900 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2009-11-03 | 19,900 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | 2009-11-04 | 2,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2009-11-05 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2009-11-06 | 10,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2009-11-09 | 34,200 | 0.20 | 0.20 | 0.13 | 0.16 | 00:00:00 | 2009-11-10 | 152,000 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | 2009-11-11 | 20,000 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | 2009-11-12 | 5,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2009-11-13 | 5,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2009-11-16 | 100,200 | 0.13 | 0.15 | 0.13 | 0.14 | 00:00:00 | 2009-11-17 | 800 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2009-11-18 | 4,900 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | 2009-11-19 | 22,400 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | 2009-11-20 | 1,200 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2009-11-23 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2009-11-24 | 1,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2009-11-25 | 252,200 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | 2009-11-27 | 4,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | 2009-11-30 | 8,500 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | 2009-12-01 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2009-12-02 | 3,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2009-12-03 | 11,000 | 0.11 | 0.13 | 0.11 | 0.13 | 00:00:00 | 2009-12-04 | 40,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | 2009-12-07 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2009-12-08 | 4,600 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2009-12-09 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2009-12-10 | 5,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | 2009-12-11 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2009-12-14 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2009-12-15 | 80,300 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | 2009-12-16 | 272,500 | 0.13 | 0.13 | 0.10 | 0.11 | 00:00:00 | 2009-12-17 | 84,600 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2009-12-18 | 25,000 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2009-12-21 | 39,800 | 0.10 | 0.12 | 0.10 | 0.11 | 00:00:00 | 2009-12-22 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2009-12-23 | 25,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | 2009-12-24 | 1,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2009-12-28 | 36,300 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2009-12-29 | 92,500 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | 2009-12-30 | 30,500 | 0.12 | 0.14 | 0.12 | 0.14 | 00:00:00 | 2009-12-31 | 24,400 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | 2010-01-04 | 9,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2010-01-05 | 23,200 | 0.13 | 0.15 | 0.13 | 0.13 | 00:00:00 | 2010-01-06 | 39,500 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | 2010-01-07 | 36,000 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | 2010-01-08 | 70,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2010-01-11 | 1,200 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2010-01-12 | 700 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2010-01-13 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2010-01-14 | 6,600 | 0.14 | 0.17 | 0.14 | 0.17 | 00:00:00 | 2010-01-15 | 93,600 | 0.17 | 0.17 | 0.15 | 0.16 | 00:00:00 | 2010-01-19 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2010-01-20 | 20,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2010-01-21 | 4,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2010-01-22 | 2,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2010-01-25 | 2,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2010-01-26 | 500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2010-01-27 | 16,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2010-01-28 | 1,300 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2010-01-29 | 2,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2010-02-01 | 3,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2010-02-02 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2010-02-03 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2010-02-04 | 34,300 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2010-02-05 | 36,300 | 0.12 | 0.14 | 0.12 | 0.14 | 00:00:00 | 2010-02-08 | 0 | 0.14 | 0.14 | 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 > >> |
|