|
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 | 2010-02-08 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2010-02-09 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2010-02-10 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2010-02-11 | 27,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | 2010-02-12 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2010-02-16 | 9,900 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2010-02-17 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2010-02-18 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2010-02-19 | 5,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2010-02-22 | 110,500 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | 2010-02-23 | 63,500 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | 2010-02-24 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2010-02-25 | 29,600 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2010-02-26 | 10,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2010-03-01 | 7,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2010-03-02 | 2,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2010-03-03 | 300 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2010-03-04 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2010-03-05 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2010-03-08 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2010-03-09 | 11,800 | 0.13 | 0.13 | 0.11 | 0.11 | 00:00:00 | 2010-03-10 | 3,100 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2010-03-11 | 8,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2010-03-12 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2010-03-15 | 500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2010-03-16 | 5,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2010-03-17 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2010-03-18 | 100 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2010-03-19 | 5,800 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | 2010-03-22 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2010-03-23 | 10,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2010-03-24 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2010-03-25 | 75,700 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | 2010-03-26 | 1,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2010-03-29 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2010-03-30 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2010-03-31 | 30,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2010-04-01 | 3,100 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2010-04-05 | 24,400 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2010-04-06 | 4,800 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2010-04-07 | 1,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2010-04-08 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2010-04-09 | 5,600 | 0.10 | 0.13 | 0.10 | 0.13 | 00:00:00 | 2010-04-12 | 66,900 | 0.14 | 0.14 | 0.11 | 0.11 | 00:00:00 | 2010-04-13 | 10,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2010-04-14 | 62,000 | 0.10 | 0.13 | 0.10 | 0.13 | 00:00:00 | 2010-04-15 | 10,500 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | 2010-04-16 | 1,800 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2010-04-19 | 2,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2010-04-20 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2010-04-21 | 200 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2010-04-22 | 1,600 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2010-04-23 | 11,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2010-04-26 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2010-04-27 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2010-04-28 | 5,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2010-04-29 | 200 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2010-04-30 | 1,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2010-05-03 | 2,300 | 0.10 | 0.12 | 0.10 | 0.12 | 00:00:00 | 2010-05-04 | 14,800 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2010-05-05 | 30,900 | 0.11 | 0.11 | 0.09 | 0.11 | 00:00:00 | 2010-05-06 | 31,900 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | 2010-05-07 | 43,300 | 0.09 | 0.11 | 0.09 | 0.11 | 00:00:00 | 2010-05-10 | 71,900 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | 2010-05-11 | 298,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2010-05-12 | 271,200 | 0.11 | 0.11 | 0.09 | 0.11 | 00:00:00 | 2010-05-13 | 41,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | 2010-05-14 | 86,700 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2010-05-17 | 9,400 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | 2010-05-18 | 37,000 | 0.13 | 0.13 | 0.11 | 0.11 | 00:00:00 | 2010-05-19 | 25,000 | 0.15 | 0.15 | 0.12 | 0.12 | 00:00:00 | 2010-05-20 | 5,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2010-05-21 | 2,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2010-05-24 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2010-05-25 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2010-05-26 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2010-05-27 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2010-05-28 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2010-06-01 | 28,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2010-06-02 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2010-06-03 | 11,100 | 0.10 | 0.11 | 0.09 | 0.11 | 00:00:00 | 2010-06-04 | 71,500 | 0.08 | 0.10 | 0.08 | 0.10 | 00:00:00 | 2010-06-07 | 5,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2010-06-08 | 30,400 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | 2010-06-09 | 35,200 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | 2010-06-10 | 1,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2010-06-11 | 45,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2010-06-14 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2010-06-15 | 6,400 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2010-06-16 | 35,000 | 0.08 | 0.10 | 0.08 | 0.09 | 00:00:00 | 2010-06-17 | 8,700 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | 2010-06-18 | 2,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2010-06-21 | 18,500 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | 2010-06-22 | 55,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | 2010-06-23 | 11,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2010-06-24 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2010-06-25 | 3,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2010-06-28 | 2,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2010-06-29 | 15,500 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | 2010-06-30 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2010-07-01 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2010-07-02 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2010-07-06 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2010-07-07 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2010-07-08 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2010-07-09 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2010-07-12 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2010-07-13 | 38,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2010-07-14 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2010-07-15 | 7,900 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2010-07-16 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2010-07-19 | 8,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2010-07-20 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2010-07-21 | 5,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2010-07-22 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2010-07-23 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2010-07-26 | 1,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2010-07-27 | 20,600 | 0.06 | 0.08 | 0.06 | 0.08 | 00:00:00 | 2010-07-28 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2010-07-29 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2010-07-30 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|