|
 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 | | 2013-11-29 | 2,700 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-12-02 | 89,800 | 0.05 | 0.06 | 0.04 | 0.06 | 00:00:00 | | 2013-12-03 | 100,000 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2013-12-04 | 5,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-12-05 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-12-06 | 15,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-12-09 | 275,100 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-12-10 | 35,600 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2013-12-11 | 57,500 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2013-12-12 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-12-13 | 8,700 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2013-12-16 | 25,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-12-17 | 14,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-12-18 | 15,000 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2013-12-19 | 15,700 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-12-20 | 129,100 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-12-23 | 7,500 | 0.03 | 0.05 | 0.03 | 0.05 | 00:00:00 | | 2013-12-24 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-12-26 | 10,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-12-27 | 52,500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-12-30 | 30,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-12-31 | 1,078,100 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2014-01-02 | 55,000 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2014-01-03 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-01-06 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-01-07 | 10,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-01-08 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-01-09 | 5,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-01-10 | 131,500 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2014-01-13 | 40,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-01-14 | 91,100 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2014-01-15 | 3,100 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-01-16 | 11,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-01-17 | 121,400 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-01-21 | 126,300 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-01-22 | 78,200 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2014-01-23 | 8,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-01-24 | 55,900 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2014-01-27 | 175,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2014-01-28 | 43,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-01-29 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-01-30 | 500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-01-31 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-02-03 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-02-04 | 187,000 | 0.06 | 0.08 | 0.06 | 0.08 | 00:00:00 | | 2014-02-05 | 136,100 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-02-06 | 20,200 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-02-07 | 51,000 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2014-02-10 | 100,600 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2014-02-11 | 183,100 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2014-02-12 | 46,300 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-02-13 | 161,500 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2014-02-14 | 62,300 | 0.09 | 0.11 | 0.09 | 0.11 | 00:00:00 | | 2014-02-18 | 218,900 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2014-02-19 | 69,100 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2014-02-20 | 10,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2014-02-21 | 96,700 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2014-02-24 | 747,700 | 0.11 | 0.11 | 0.08 | 0.09 | 00:00:00 | | 2014-02-25 | 373,000 | 0.10 | 0.11 | 0.09 | 0.10 | 00:00:00 | | 2014-02-26 | 1,118,100 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2014-02-27 | 174,300 | 0.10 | 0.11 | 0.09 | 0.11 | 00:00:00 | | 2014-02-28 | 16,500 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2014-03-03 | 6,800 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2014-03-04 | 16,500 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2014-03-05 | 106,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2014-03-06 | 19,700 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2014-03-07 | 70,500 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2014-03-10 | 20,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-03-11 | 128,000 | 0.09 | 0.10 | 0.08 | 0.09 | 00:00:00 | | 2014-03-12 | 116,100 | 0.07 | 0.09 | 0.07 | 0.09 | 00:00:00 | | 2014-03-13 | 150,800 | 0.09 | 0.10 | 0.08 | 0.09 | 00:00:00 | | 2014-03-14 | 30,600 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2014-03-17 | 38,600 | 0.09 | 0.10 | 0.08 | 0.09 | 00:00:00 | | 2014-03-18 | 158,200 | 0.09 | 0.10 | 0.08 | 0.09 | 00:00:00 | | 2014-03-19 | 59,200 | 0.08 | 0.10 | 0.08 | 0.10 | 00:00:00 | | 2014-03-20 | 35,300 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-03-21 | 33,500 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2014-03-24 | 49,300 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-03-25 | 103,400 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2014-03-26 | 85,700 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-03-27 | 55,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-03-28 | 26,100 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-03-31 | 6,400 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-04-01 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-04-02 | 144,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2014-04-03 | 34,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-04-04 | 43,700 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2014-04-07 | 42,600 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2014-04-08 | 1,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2014-04-09 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2014-04-10 | 3,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2014-04-11 | 283,300 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2014-04-14 | 20,600 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2014-04-15 | 131,800 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-04-16 | 6,600 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2014-04-17 | 21,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-04-21 | 60,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-04-22 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-04-23 | 2,400 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2014-04-24 | 26,400 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-04-25 | 74,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-04-28 | 300 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-04-29 | 43,300 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-04-30 | 103,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-05-01 | 20,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-05-02 | 124,100 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-05-05 | 181,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-05-06 | 868,700 | 0.08 | 0.08 | 0.06 | 0.07 | 00:00:00 | | 2014-05-07 | 40,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2014-05-08 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-05-09 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-05-12 | 1,600 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-05-13 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-05-14 | 40,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-05-15 | 189,400 | 0.07 | 0.08 | 0.06 | 0.08 | 00:00:00 | | 2014-05-16 | 233,100 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-05-19 | 10,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-05-20 | 16,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-05-21 | 20,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-05-22 | 3,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-05-23 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
