|
 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 | | 2014-11-12 | 118,800 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-11-13 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-11-14 | 80,700 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2014-11-17 | 10,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-11-18 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-11-19 | 67,000 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2014-11-20 | 18,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-11-21 | 197,700 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2014-11-24 | 72,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-11-25 | 8,900 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-11-26 | 167,400 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-11-28 | 84,800 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2014-12-01 | 425,000 | 0.03 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2014-12-02 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-12-03 | 60,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2014-12-04 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2014-12-05 | 1,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2014-12-08 | 3,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2014-12-09 | 70,000 | 0.03 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2014-12-10 | 90,400 | 0.03 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2014-12-11 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-12-12 | 18,200 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-12-15 | 288,700 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-12-16 | 2,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2014-12-17 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2014-12-18 | 121,200 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-12-19 | 182,800 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-12-22 | 31,400 | 0.03 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2014-12-23 | 83,300 | 0.02 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2014-12-24 | 26,500 | 0.02 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2014-12-26 | 1,557,100 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-12-29 | 30,800 | 0.02 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2014-12-30 | 155,800 | 0.02 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2014-12-31 | 307,100 | 0.02 | 0.03 | 0.02 | 0.02 | 00:00:00 | | 2015-01-02 | 39,000 | 0.03 | 0.03 | 0.02 | 0.02 | 00:00:00 | | 2015-01-05 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2015-01-06 | 256,500 | 0.03 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2015-01-07 | 19,500 | 0.02 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2015-01-08 | 20,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-01-09 | 1,500 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2015-01-12 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2015-01-13 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2015-01-14 | 24,500 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-01-15 | 18,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-01-16 | 25,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-01-20 | 29,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2015-01-21 | 51,400 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-01-22 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-01-23 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-01-26 | 28,500 | 0.02 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2015-01-27 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-01-28 | 25,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-01-29 | 6,500 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-01-30 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-02-02 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-02-03 | 65,000 | 0.03 | 0.03 | 0.02 | 0.02 | 00:00:00 | | 2015-02-04 | 13,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-02-05 | 112,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-02-06 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-02-09 | 173,100 | 0.03 | 0.03 | 0.02 | 0.02 | 00:00:00 | | 2015-02-10 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2015-02-11 | 146,400 | 0.02 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2015-02-12 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-02-13 | 100,900 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2015-02-17 | 101,000 | 0.02 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2015-02-18 | 191,500 | 0.03 | 0.03 | 0.02 | 0.02 | 00:00:00 | | 2015-02-19 | 200 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-02-20 | 10,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2015-02-23 | 51,500 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2015-02-24 | 99,300 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-02-25 | 138,300 | 0.03 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2015-02-26 | 205,000 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2015-02-27 | 1,784,700 | 0.05 | 0.05 | 0.03 | 0.03 | 00:00:00 | | 2015-03-02 | 62,000 | 0.04 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2015-03-03 | 110,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-03-04 | 83,800 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2015-03-05 | 10,600 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-03-06 | 113,200 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-03-09 | 99,900 | 0.03 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2015-03-10 | 500,600 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-03-11 | 236,000 | 0.02 | 0.03 | 0.02 | 0.02 | 00:00:00 | | 2015-03-12 | 99,400 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2015-03-13 | 46,200 | 0.02 | 0.03 | 0.02 | 0.02 | 00:00:00 | | 2015-03-16 | 1,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2015-03-17 | 74,200 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2015-03-18 | 10,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-03-19 | 19,300 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-03-20 | 77,000 | 0.02 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2015-03-23 | 10,100 | 0.03 | 0.03 | 0.02 | 0.02 | 00:00:00 | | 2015-03-24 | 8,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-03-25 | 10,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-03-26 | 120,200 | 0.02 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2015-03-27 | 130,700 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-03-30 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-03-31 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-04-01 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-04-02 | 17,500 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-04-03 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-04-06 | 99,600 | 0.03 | 0.03 | 0.02 | 0.02 | 00:00:00 | | 2015-04-07 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2015-04-08 | 5,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2015-04-09 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2015-04-10 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2015-04-13 | 53,600 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-04-14 | 199,000 | 0.03 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2015-04-15 | 1,500 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-04-16 | 112,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-04-17 | 40,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-04-20 | 68,000 | 0.02 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2015-04-21 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-04-22 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-04-23 | 200 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2015-04-24 | 0 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2015-04-27 | 152,000 | 0.02 | 0.02 | 0.02 | 0.02 | 00:00:00 | | 2015-04-28 | 125,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-04-29 | 10,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-04-30 | 27,500 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-05-01 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-05-04 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-05-05 | 32,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-05-06 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
