|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-01-03 | 38,600 | 0.11 | 0.11 | 0.09 | 0.09 | 00:00:00 | | 2012-01-04 | 9,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-01-05 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-01-06 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-01-09 | 20,700 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2012-01-10 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-01-11 | 14,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-01-12 | 44,300 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-01-13 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-01-17 | 4,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-01-18 | 8,600 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-01-19 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-01-20 | 25,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-01-23 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-01-24 | 5,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-01-25 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-01-26 | 4,400 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-01-27 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-01-30 | 1,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-01-31 | 10,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-02-01 | 600 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-02-02 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-02-03 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-02-06 | 500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-02-07 | 32,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-02-08 | 1,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-02-09 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-02-10 | 800 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-02-13 | 10,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-02-14 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-02-15 | 5,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-02-16 | 6,800 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-02-17 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-02-21 | 155,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2012-02-22 | 267,000 | 0.11 | 0.11 | 0.09 | 0.09 | 00:00:00 | | 2012-02-23 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-02-24 | 3,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-02-27 | 10,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-02-28 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-02-29 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-03-01 | 20,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-03-02 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-03-05 | 4,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-03-06 | 10,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-03-07 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-03-08 | 1,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-03-09 | 7,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-03-12 | 7,800 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-03-13 | 3,000 | 0.10 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2012-03-14 | 2,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2012-03-15 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-03-16 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-03-19 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-03-20 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-03-21 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-03-22 | 13,000 | 0.12 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2012-03-23 | 900 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-03-26 | 155,100 | 0.11 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2012-03-27 | 12,600 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-03-28 | 118,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2012-03-29 | 78,800 | 0.14 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2012-03-30 | 307,500 | 0.14 | 0.17 | 0.14 | 0.16 | 00:00:00 | | 2012-04-02 | 1,926,100 | 0.19 | 0.22 | 0.19 | 0.20 | 00:00:00 | | 2012-04-03 | 494,500 | 0.20 | 0.22 | 0.18 | 0.18 | 00:00:00 | | 2012-04-04 | 227,900 | 0.17 | 0.20 | 0.17 | 0.20 | 00:00:00 | | 2012-04-05 | 85,500 | 0.19 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2012-04-09 | 101,200 | 0.18 | 0.19 | 0.16 | 0.17 | 00:00:00 | | 2012-04-10 | 77,300 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2012-04-11 | 54,400 | 0.17 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2012-04-12 | 162,500 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2012-04-13 | 364,100 | 0.16 | 0.18 | 0.14 | 0.18 | 00:00:00 | | 2012-04-16 | 94,500 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2012-04-17 | 22,300 | 0.16 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2012-04-18 | 26,700 | 0.17 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2012-04-19 | 85,600 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2012-04-20 | 37,800 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2012-04-23 | 27,700 | 0.19 | 0.19 | 0.16 | 0.16 | 00:00:00 | | 2012-04-24 | 100 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2012-04-25 | 78,500 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2012-04-26 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2012-04-27 | 31,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2012-04-30 | 97,600 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2012-05-01 | 168,000 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2012-05-02 | 28,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-05-03 | 6,700 | 0.14 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2012-05-04 | 92,400 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2012-05-07 | 89,100 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2012-05-08 | 322,500 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2012-05-09 | 40,400 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2012-05-10 | 57,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2012-05-11 | 154,000 | 0.12 | 0.14 | 0.12 | 0.13 | 00:00:00 | | 2012-05-14 | 7,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2012-05-15 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2012-05-16 | 132,000 | 0.12 | 0.12 | 0.10 | 0.11 | 00:00:00 | | 2012-05-17 | 125,500 | 0.11 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2012-05-18 | 40,000 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2012-05-21 | 49,500 | 0.12 | 0.14 | 0.12 | 0.13 | 00:00:00 | | 2012-05-22 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2012-05-23 | 56,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-05-24 | 39,500 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2012-05-25 | 216,500 | 0.12 | 0.16 | 0.12 | 0.14 | 00:00:00 | | 2012-05-29 | 269,300 | 0.14 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2012-05-30 | 32,300 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2012-05-31 | 297,100 | 0.14 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2012-06-01 | 71,100 | 0.16 | 0.16 | 0.13 | 0.14 | 00:00:00 | | 2012-06-04 | 16,300 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-06-05 | 7,400 | 0.13 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2012-06-06 | 83,200 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2012-06-07 | 56,100 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2012-06-08 | 78,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-06-11 | 500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2012-06-12 | 19,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-06-13 | 10,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-06-14 | 197,500 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2012-06-15 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-06-18 | 39,100 | 0.12 | 0.15 | 0.12 | 0.13 | 00:00:00 | | 2012-06-19 | 16,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-06-20 | 99,400 | 0.12 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2012-06-21 | 113,400 | 0.12 | 0.15 | 0.12 | 0.13 | 00:00:00 | | 2012-06-22 | 17,000 | 0.14 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2012-06-25 | 411,100 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
