|
 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 | | 2012-12-17 | 8,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2012-12-18 | 600 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2012-12-19 | 310,500 | 0.14 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2012-12-20 | 124,600 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2012-12-21 | 62,400 | 0.15 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2012-12-24 | 15,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2012-12-26 | 63,900 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2012-12-27 | 31,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2012-12-28 | 24,900 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2012-12-31 | 65,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2013-01-02 | 39,600 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2013-01-03 | 2,300 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2013-01-04 | 21,700 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2013-01-07 | 7,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2013-01-08 | 112,500 | 0.12 | 0.14 | 0.12 | 0.13 | 00:00:00 | | 2013-01-09 | 146,000 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2013-01-10 | 23,400 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2013-01-11 | 55,400 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2013-01-14 | 19,800 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2013-01-15 | 335,500 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2013-01-16 | 113,400 | 0.13 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2013-01-17 | 34,100 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2013-01-18 | 65,400 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2013-01-22 | 623,100 | 0.16 | 0.19 | 0.16 | 0.17 | 00:00:00 | | 2013-01-23 | 23,700 | 0.16 | 0.19 | 0.16 | 0.19 | 00:00:00 | | 2013-01-24 | 297,400 | 0.19 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2013-01-25 | 64,900 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2013-01-28 | 221,100 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2013-01-29 | 1,500 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2013-01-30 | 68,700 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2013-01-31 | 195,800 | 0.19 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2013-02-01 | 442,500 | 0.19 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2013-02-04 | 197,600 | 0.19 | 0.21 | 0.18 | 0.20 | 00:00:00 | | 2013-02-05 | 154,600 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2013-02-06 | 343,400 | 0.20 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2013-02-07 | 86,200 | 0.20 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2013-02-08 | 232,300 | 0.19 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2013-02-11 | 130,100 | 0.21 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2013-02-12 | 73,600 | 0.22 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2013-02-13 | 316,800 | 0.23 | 0.23 | 0.19 | 0.20 | 00:00:00 | | 2013-02-14 | 344,700 | 0.21 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2013-02-15 | 187,300 | 0.18 | 0.21 | 0.18 | 0.20 | 00:00:00 | | 2013-02-19 | 73,500 | 0.19 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2013-02-20 | 79,500 | 0.19 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2013-02-21 | 55,400 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2013-02-22 | 37,300 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2013-02-25 | 86,200 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2013-02-26 | 39,000 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2013-02-27 | 268,900 | 0.19 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2013-02-28 | 88,500 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2013-03-01 | 186,000 | 0.17 | 0.19 | 0.16 | 0.18 | 00:00:00 | | 2013-03-04 | 723,900 | 0.17 | 0.18 | 0.12 | 0.14 | 00:00:00 | | 2013-03-05 | 419,000 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2013-03-06 | 798,600 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2013-03-07 | 110,000 | 0.13 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2013-03-08 | 30,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2013-03-11 | 34,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2013-03-12 | 24,600 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2013-03-13 | 57,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2013-03-14 | 2,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2013-03-15 | 11,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2013-03-18 | 377,900 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2013-03-19 | 59,800 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2013-03-20 | 142,800 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2013-03-21 | 43,700 | 0.15 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2013-03-22 | 40,700 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2013-03-25 | 46,800 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2013-03-26 | 3,500 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2013-03-27 | 45,500 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2013-03-28 | 45,000 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2013-04-01 | 66,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2013-04-02 | 144,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2013-04-03 | 159,100 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2013-04-04 | 25,800 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2013-04-05 | 47,100 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2013-04-08 | 43,300 | 0.12 | 0.14 | 0.12 | 0.13 | 00:00:00 | | 2013-04-09 | 28,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2013-04-10 | 72,800 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2013-04-11 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2013-04-12 | 18,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2013-04-15 | 560,500 | 0.11 | 0.13 | 0.10 | 0.10 | 00:00:00 | | 2013-04-16 | 247,800 | 0.10 | 0.13 | 0.10 | 0.12 | 00:00:00 | | 2013-04-17 | 120,900 | 0.12 | 0.13 | 0.10 | 0.12 | 00:00:00 | | 2013-04-18 | 108,200 | 0.12 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2013-04-19 | 14,600 | 0.10 | 0.12 | 0.10 | 0.11 | 00:00:00 | | 2013-04-22 | 267,500 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2013-04-23 | 34,600 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2013-04-24 | 342,100 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2013-04-25 | 38,200 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2013-04-26 | 30,400 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2013-04-29 | 128,300 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2013-04-30 | 33,200 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2013-05-01 | 137,600 | 0.11 | 0.12 | 0.09 | 0.11 | 00:00:00 | | 2013-05-02 | 79,100 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2013-05-03 | 1,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2013-05-06 | 11,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2013-05-07 | 5,300 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2013-05-08 | 76,900 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2013-05-09 | 11,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2013-05-10 | 25,400 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2013-05-13 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2013-05-14 | 14,200 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2013-05-15 | 52,500 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2013-05-16 | 66,300 | 0.09 | 0.11 | 0.09 | 0.11 | 00:00:00 | | 2013-05-17 | 1,100 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2013-05-20 | 87,700 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2013-05-21 | 27,800 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2013-05-22 | 141,700 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-05-23 | 673,000 | 0.08 | 0.09 | 0.07 | 0.08 | 00:00:00 | | 2013-05-24 | 90,800 | 0.08 | 0.10 | 0.08 | 0.10 | 00:00:00 | | 2013-05-28 | 114,200 | 0.10 | 0.10 | 0.08 | 0.10 | 00:00:00 | | 2013-05-29 | 4,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2013-05-30 | 12,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2013-05-31 | 3,200 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2013-06-03 | 18,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2013-06-04 | 27,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2013-06-05 | 58,500 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2013-06-06 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2013-06-07 | 43,900 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2013-06-10 | 507,200 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2013-06-11 | 42,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
