|
 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 | | 2014-05-23 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-05-27 | 2,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2014-05-28 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-05-29 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-05-30 | 23,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-06-02 | 5,300 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-06-03 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-06-04 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-06-05 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-06-06 | 10,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-06-09 | 2,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-06-10 | 2,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-06-11 | 2,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-06-12 | 22,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-06-13 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-06-16 | 12,100 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-06-17 | 15,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-06-18 | 32,100 | 0.07 | 0.09 | 0.06 | 0.06 | 00:00:00 | | 2014-06-19 | 139,100 | 0.06 | 0.09 | 0.06 | 0.07 | 00:00:00 | | 2014-06-20 | 41,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-06-23 | 700 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-06-24 | 7,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2014-06-25 | 14,500 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2014-06-26 | 5,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-06-27 | 37,200 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2014-06-30 | 20,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-07-01 | 10,800 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2014-07-02 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-07-03 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-07-07 | 81,900 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2014-07-08 | 8,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-07-09 | 32,900 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2014-07-10 | 33,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-07-11 | 21,100 | 0.09 | 0.09 | 0.07 | 0.07 | 00:00:00 | | 2014-07-14 | 99,000 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2014-07-15 | 15,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-07-16 | 272,300 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2014-07-17 | 213,600 | 0.10 | 0.10 | 0.07 | 0.10 | 00:00:00 | | 2014-07-18 | 17,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2014-07-21 | 25,000 | 0.08 | 0.10 | 0.08 | 0.10 | 00:00:00 | | 2014-07-22 | 180,700 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-07-23 | 38,200 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2014-07-24 | 120,300 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2014-07-25 | 201,300 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2014-07-28 | 135,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-07-29 | 36,400 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2014-07-30 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-07-31 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2014-08-01 | 41,500 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2014-08-04 | 168,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2014-08-05 | 29,600 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-08-06 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-08-07 | 5,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-08-08 | 5,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-08-11 | 19,500 | 0.09 | 0.10 | 0.08 | 0.08 | 00:00:00 | | 2014-08-12 | 10,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-08-13 | 5,100 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-08-14 | 3,700 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-08-15 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-08-18 | 101,100 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-08-19 | 6,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-08-20 | 2,800 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-08-21 | 2,900 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-08-22 | 6,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-08-25 | 11,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-08-26 | 78,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2014-08-27 | 5,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2014-08-28 | 6,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2014-08-29 | 69,600 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2014-09-02 | 14,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2014-09-03 | 276,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2014-09-04 | 37,100 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2014-09-05 | 15,400 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-09-08 | 39,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2014-09-09 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-09-10 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-09-11 | 2,100 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-09-12 | 32,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-09-15 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-09-16 | 28,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-09-17 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-09-18 | 26,500 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2014-09-19 | 118,500 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2014-09-22 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-09-23 | 5,100 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2014-09-24 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-09-25 | 35,300 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2014-09-26 | 20,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-09-29 | 15,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2014-09-30 | 27,700 | 0.06 | 0.06 | 0.04 | 0.05 | 00:00:00 | | 2014-10-01 | 55,900 | 0.04 | 0.06 | 0.04 | 0.05 | 00:00:00 | | 2014-10-02 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-10-03 | 23,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-10-06 | 21,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2014-10-07 | 21,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-10-08 | 6,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2014-10-09 | 800 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-10-10 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-10-13 | 24,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2014-10-14 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-10-15 | 99,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-10-16 | 49,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-10-17 | 111,300 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-10-20 | 196,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-10-21 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-10-22 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-10-23 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-10-24 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-10-27 | 2,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-10-28 | 13,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-10-29 | 900 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-10-30 | 124,200 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2014-10-31 | 118,300 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-11-03 | 299,100 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2014-11-04 | 442,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-11-05 | 84,300 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-11-06 | 4,000 | 0.03 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2014-11-07 | 26,200 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2014-11-10 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-11-11 | 1,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-11-12 | 118,800 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
