|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-06-25 | 411,100 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2012-06-26 | 121,400 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2012-06-27 | 29,600 | 0.13 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2012-06-28 | 49,400 | 0.15 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2012-06-29 | 19,400 | 0.15 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2012-07-02 | 111,400 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2012-07-03 | 30,900 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2012-07-05 | 41,900 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-07-06 | 67,300 | 0.15 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2012-07-09 | 76,700 | 0.14 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2012-07-10 | 3,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2012-07-11 | 26,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2012-07-12 | 11,400 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2012-07-13 | 30,900 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2012-07-16 | 71,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2012-07-17 | 39,800 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2012-07-18 | 5,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-07-19 | 72,300 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2012-07-20 | 3,700 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2012-07-23 | 14,800 | 0.11 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2012-07-24 | 43,100 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2012-07-25 | 8,000 | 0.13 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2012-07-26 | 46,000 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2012-07-27 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-07-30 | 300 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-07-31 | 16,300 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-08-01 | 7,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-08-02 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-08-03 | 13,600 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2012-08-06 | 27,400 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2012-08-07 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2012-08-08 | 41,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2012-08-09 | 23,500 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2012-08-10 | 10,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-08-13 | 1,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-08-14 | 9,900 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2012-08-15 | 93,400 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2012-08-16 | 15,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-08-17 | 18,500 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2012-08-20 | 200 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2012-08-21 | 370,100 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2012-08-22 | 152,100 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2012-08-23 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-08-24 | 189,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-08-27 | 15,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-08-28 | 10,500 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2012-08-29 | 192,200 | 0.13 | 0.14 | 0.12 | 0.13 | 00:00:00 | | 2012-08-30 | 4,300 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2012-08-31 | 37,600 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2012-09-04 | 203,300 | 0.13 | 0.14 | 0.12 | 0.13 | 00:00:00 | | 2012-09-05 | 106,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2012-09-06 | 165,800 | 0.15 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2012-09-07 | 65,300 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2012-09-10 | 220,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2012-09-11 | 150,300 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2012-09-12 | 195,900 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2012-09-13 | 390,100 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2012-09-14 | 239,000 | 0.15 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2012-09-17 | 164,800 | 0.15 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2012-09-18 | 310,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2012-09-19 | 85,900 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-09-20 | 125,600 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2012-09-21 | 184,400 | 0.15 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2012-09-24 | 433,800 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2012-09-25 | 36,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2012-09-26 | 398,300 | 0.15 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2012-09-27 | 111,500 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2012-09-28 | 254,900 | 0.16 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2012-10-01 | 155,900 | 0.17 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2012-10-02 | 115,500 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2012-10-03 | 202,500 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2012-10-04 | 553,800 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2012-10-05 | 266,600 | 0.16 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2012-10-08 | 58,100 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-10-09 | 87,000 | 0.16 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2012-10-10 | 174,600 | 0.16 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2012-10-11 | 125,100 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2012-10-12 | 32,100 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2012-10-15 | 48,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2012-10-16 | 122,800 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2012-10-17 | 58,400 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2012-10-18 | 6,700 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-10-19 | 74,400 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2012-10-22 | 1,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-10-23 | 10,600 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2012-10-24 | 15,500 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2012-10-25 | 43,300 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-10-26 | 15,500 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2012-10-31 | 95,300 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2012-11-01 | 7,400 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-11-02 | 20,000 | 0.13 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2012-11-05 | 29,200 | 0.13 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2012-11-06 | 99,600 | 0.13 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2012-11-07 | 35,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-11-08 | 18,600 | 0.15 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2012-11-09 | 326,700 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-11-12 | 51,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2012-11-13 | 78,700 | 0.15 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2012-11-14 | 32,300 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2012-11-15 | 38,300 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-11-16 | 2,700 | 0.13 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2012-11-19 | 170,300 | 0.15 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2012-11-20 | 61,000 | 0.15 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2012-11-21 | 18,400 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2012-11-23 | 82,400 | 0.14 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2012-11-26 | 71,500 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2012-11-27 | 567,900 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2012-11-28 | 51,200 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2012-11-29 | 10,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2012-11-30 | 16,300 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2012-12-03 | 22,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-12-04 | 279,800 | 0.13 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2012-12-05 | 67,100 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2012-12-06 | 100 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-12-07 | 28,300 | 0.14 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2012-12-10 | 3,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2012-12-11 | 111,300 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2012-12-12 | 16,600 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2012-12-13 | 424,400 | 0.12 | 0.14 | 0.12 | 0.13 | 00:00:00 | | 2012-12-14 | 66,700 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2012-12-17 | 8,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
