|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-07-30 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-08-02 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-08-03 | 15,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-08-04 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-08-05 | 10,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-08-06 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-08-09 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-08-10 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-08-11 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-08-12 | 15,300 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-08-13 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-08-16 | 171,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-08-17 | 30,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-08-18 | 12,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-08-19 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-08-20 | 500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-08-23 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-08-24 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-08-25 | 2,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-08-26 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-08-27 | 5,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-08-30 | 10,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-08-31 | 3,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-09-01 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-09-02 | 11,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-09-03 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-09-07 | 50,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-09-08 | 10,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-09-09 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-09-10 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-09-13 | 500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2010-09-14 | 3,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-09-15 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-09-16 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-09-17 | 2,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2010-09-20 | 5,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2010-09-21 | 6,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2010-09-22 | 6,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-09-23 | 56,500 | 0.09 | 0.10 | 0.08 | 0.08 | 00:00:00 | | 2010-09-24 | 15,000 | 0.09 | 0.09 | 0.06 | 0.08 | 00:00:00 | | 2010-09-27 | 20,700 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2010-09-28 | 700 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-09-29 | 5,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-09-30 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-10-01 | 1,200 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-10-04 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-10-05 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-10-06 | 80,500 | 0.10 | 0.13 | 0.10 | 0.13 | 00:00:00 | | 2010-10-07 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2010-10-08 | 4,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2010-10-11 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2010-10-12 | 10,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2010-10-13 | 8,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2010-10-14 | 1,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2010-10-15 | 700 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2010-10-18 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2010-10-19 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2010-10-20 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2010-10-21 | 400 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2010-10-22 | 25,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2010-10-25 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2010-10-26 | 77,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2010-10-27 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2010-10-28 | 240,000 | 0.13 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2010-10-29 | 27,500 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2010-11-01 | 426,300 | 0.15 | 0.18 | 0.13 | 0.18 | 00:00:00 | | 2010-11-02 | 37,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2010-11-03 | 33,500 | 0.18 | 0.18 | 0.15 | 0.16 | 00:00:00 | | 2010-11-04 | 310,500 | 0.16 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2010-11-05 | 366,600 | 0.18 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2010-11-08 | 727,500 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2010-11-09 | 551,100 | 0.20 | 0.23 | 0.18 | 0.18 | 00:00:00 | | 2010-11-10 | 1,060,500 | 0.20 | 0.20 | 0.14 | 0.16 | 00:00:00 | | 2010-11-11 | 162,000 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2010-11-12 | 75,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2010-11-15 | 10,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2010-11-16 | 3,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2010-11-17 | 9,300 | 0.12 | 0.15 | 0.12 | 0.15 | 00:00:00 | | 2010-11-18 | 2,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2010-11-19 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2010-11-22 | 101,000 | 0.15 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2010-11-23 | 23,600 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2010-11-24 | 7,900 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2010-11-26 | 75,600 | 0.16 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2010-11-29 | 2,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2010-11-30 | 400 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2010-12-01 | 1,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2010-12-02 | 24,400 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2010-12-03 | 42,500 | 0.15 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2010-12-06 | 2,400 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2010-12-07 | 69,400 | 0.15 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2010-12-08 | 25,700 | 0.14 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2010-12-09 | 3,800 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2010-12-10 | 10,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2010-12-13 | 205,200 | 0.15 | 0.19 | 0.15 | 0.19 | 00:00:00 | | 2010-12-14 | 6,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2010-12-15 | 20,700 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2010-12-16 | 55,300 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2010-12-17 | 103,900 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2010-12-20 | 38,900 | 0.21 | 0.22 | 0.19 | 0.19 | 00:00:00 | | 2010-12-21 | 608,600 | 0.22 | 0.25 | 0.22 | 0.23 | 00:00:00 | | 2010-12-22 | 55,200 | 0.25 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2010-12-23 | 24,400 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2010-12-27 | 77,500 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2010-12-28 | 97,200 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2010-12-29 | 108,800 | 0.24 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2010-12-30 | 210,100 | 0.25 | 0.27 | 0.23 | 0.27 | 00:00:00 | | 2010-12-31 | 88,200 | 0.27 | 0.29 | 0.27 | 0.28 | 00:00:00 | | 2011-01-03 | 180,000 | 0.28 | 0.31 | 0.28 | 0.31 | 00:00:00 | | 2011-01-04 | 502,800 | 0.30 | 0.31 | 0.26 | 0.29 | 00:00:00 | | 2011-01-05 | 84,500 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2011-01-06 | 69,500 | 0.27 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2011-01-07 | 32,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2011-01-10 | 94,000 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2011-01-11 | 72,200 | 0.26 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2011-01-12 | 29,900 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2011-01-13 | 34,700 | 0.26 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2011-01-14 | 81,000 | 0.26 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2011-01-18 | 216,200 | 0.26 | 0.26 | 0.23 | 0.25 | 00:00:00 | | 2011-01-19 | 23,500 | 0.24 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2011-01-20 | 30,200 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
