|
 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 | | 2011-07-13 | 32,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-07-14 | 145,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-07-15 | 12,600 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2011-07-18 | 2,200 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2011-07-19 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2011-07-20 | 49,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2011-07-21 | 600 | 0.15 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2011-07-22 | 4,800 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2011-07-25 | 21,900 | 0.13 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2011-07-26 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-07-27 | 8,500 | 0.16 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2011-07-28 | 4,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-07-29 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-08-01 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-08-02 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-08-03 | 14,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-08-04 | 1,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-08-05 | 11,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-08-08 | 56,500 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2011-08-09 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-08-10 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-08-11 | 661,600 | 0.14 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2011-08-12 | 125,600 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2011-08-15 | 200 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-08-16 | 100,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-08-17 | 10,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2011-08-18 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2011-08-19 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2011-08-22 | 4,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-08-23 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-08-24 | 11,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-08-25 | 6,500 | 0.13 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2011-08-26 | 5,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-08-29 | 4,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-08-30 | 300 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-08-31 | 64,400 | 0.13 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2011-09-01 | 3,400 | 0.13 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2011-09-02 | 143,000 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2011-09-06 | 300 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2011-09-07 | 75,600 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2011-09-08 | 81,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2011-09-09 | 34,500 | 0.15 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2011-09-12 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2011-09-13 | 309,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2011-09-14 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2011-09-15 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2011-09-16 | 461,600 | 0.16 | 0.19 | 0.16 | 0.19 | 00:00:00 | | 2011-09-19 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2011-09-20 | 115,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2011-09-21 | 13,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2011-09-22 | 190,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2011-09-23 | 5,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2011-09-26 | 15,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2011-09-27 | 2,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2011-09-28 | 3,200 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2011-09-29 | 15,000 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2011-09-30 | 193,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2011-10-03 | 66,300 | 0.14 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2011-10-04 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-10-05 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-10-06 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-10-07 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-10-10 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-10-11 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-10-12 | 7,500 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2011-10-13 | 2,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-10-14 | 5,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-10-17 | 1,600 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2011-10-18 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2011-10-19 | 9,200 | 0.13 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2011-10-20 | 3,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2011-10-21 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2011-10-24 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2011-10-25 | 3,700 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2011-10-26 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2011-10-27 | 5,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2011-10-28 | 55,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-10-31 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-11-01 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-11-02 | 5,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-11-03 | 10,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-11-04 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-11-07 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-11-08 | 7,500 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2011-11-09 | 15,500 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2011-11-10 | 57,000 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2011-11-11 | 7,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2011-11-14 | 200 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2011-11-15 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2011-11-16 | 6,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2011-11-17 | 5,400 | 0.13 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2011-11-18 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-11-21 | 15,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-11-22 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-11-23 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-11-25 | 100 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-11-28 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-11-29 | 2,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-11-30 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-12-01 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-12-02 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-12-05 | 3,600 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-12-06 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-12-07 | 3,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2011-12-08 | 35,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2011-12-09 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-12-12 | 1,200 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-12-13 | 1,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2011-12-14 | 91,600 | 0.09 | 0.12 | 0.09 | 0.11 | 00:00:00 | | 2011-12-15 | 5,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2011-12-16 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2011-12-19 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2011-12-20 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2011-12-21 | 2,100 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2011-12-22 | 15,300 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2011-12-23 | 12,100 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2011-12-27 | 1,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2011-12-28 | 50,900 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2011-12-29 | 64,300 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2011-12-30 | 185,600 | 0.08 | 0.11 | 0.08 | 0.11 | 00:00:00 | | 2012-01-03 | 38,600 | 0.11 | 0.11 | 0.09 | 0.09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
