|
 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 | | 2013-06-11 | 42,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-06-12 | 59,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-06-13 | 72,400 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2013-06-14 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-06-17 | 4,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-06-18 | 476,700 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-06-19 | 10,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-06-20 | 28,500 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2013-06-21 | 127,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2013-06-24 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-06-25 | 6,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-06-26 | 484,700 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-06-27 | 131,900 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2013-06-28 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-07-01 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-07-02 | 15,700 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2013-07-03 | 5,700 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-07-05 | 1,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-07-08 | 27,400 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-07-09 | 26,600 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-07-10 | 228,500 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2013-07-11 | 62,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-07-12 | 28,200 | 0.09 | 0.11 | 0.09 | 0.09 | 00:00:00 | | 2013-07-15 | 181,200 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2013-07-16 | 82,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-07-17 | 1,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2013-07-18 | 112,400 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2013-07-19 | 98,700 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2013-07-22 | 147,800 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2013-07-23 | 7,100 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2013-07-24 | 37,300 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-07-25 | 132,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-07-26 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-07-29 | 5,600 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-07-30 | 27,500 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2013-07-31 | 10,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-08-01 | 104,400 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-08-02 | 292,200 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-08-05 | 25,300 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-08-06 | 54,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-08-07 | 31,600 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-08-08 | 9,800 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2013-08-09 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-08-12 | 10,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-08-13 | 63,900 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-08-14 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-08-15 | 76,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-08-16 | 6,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-08-19 | 2,400 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-08-20 | 17,600 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-08-21 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-08-22 | 341,100 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2013-08-23 | 33,800 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-08-26 | 101,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2013-08-27 | 174,700 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2013-08-28 | 20,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-08-29 | 101,100 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-08-30 | 40,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2013-09-03 | 46,800 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-09-04 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-09-05 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-09-06 | 27,300 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-09-09 | 20,400 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-09-10 | 10,400 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-09-11 | 3,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-09-12 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-09-13 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-09-16 | 6,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-09-17 | 28,600 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2013-09-18 | 25,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-09-19 | 2,400 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2013-09-20 | 91,600 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-09-23 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-09-24 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-09-25 | 2,300 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-09-26 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-09-27 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-09-30 | 53,800 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2013-10-01 | 24,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-10-02 | 14,100 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-10-03 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-10-04 | 49,200 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2013-10-07 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-10-08 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-10-09 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-10-10 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-10-11 | 80,900 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2013-10-14 | 10,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-10-15 | 124,000 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2013-10-16 | 75,300 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2013-10-17 | 13,200 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-10-18 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-10-21 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-10-22 | 45,900 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-10-23 | 423,600 | 0.07 | 0.07 | 0.05 | 0.05 | 00:00:00 | | 2013-10-24 | 105,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2013-10-25 | 2,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-10-28 | 144,500 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2013-10-29 | 20,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-10-30 | 35,600 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2013-10-31 | 5,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-11-01 | 337,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-11-04 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-11-05 | 259,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-11-06 | 25,100 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-11-07 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-11-08 | 26,700 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-11-11 | 121,500 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2013-11-12 | 9,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-11-13 | 43,100 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2013-11-14 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-11-15 | 3,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-11-18 | 28,600 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2013-11-19 | 3,100 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2013-11-20 | 30,400 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2013-11-21 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-11-22 | 4,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-11-25 | 182,300 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-11-26 | 17,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-11-27 | 13,900 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-11-29 | 2,700 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
