|
 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 | | 2015-05-06 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-05-07 | 160,000 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2015-05-08 | 25,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-05-11 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-05-12 | 89,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-05-13 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-05-14 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-05-15 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-05-18 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-05-19 | 8,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-05-20 | 14,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-05-21 | 55,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-05-22 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-05-26 | 20,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-05-27 | 90,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-05-28 | 123,000 | 0.03 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2015-05-29 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-06-01 | 23,700 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-06-02 | 3,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-06-03 | 7,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-06-04 | 43,900 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2015-06-05 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-06-08 | 2,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-06-09 | 36,400 | 0.04 | 0.06 | 0.04 | 0.05 | 00:00:00 | | 2015-06-10 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-06-11 | 10,100 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2015-06-12 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-06-15 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-06-16 | 43,800 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-06-17 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-06-18 | 11,900 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-06-19 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-06-22 | 0 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-06-23 | 8,800 | 0.03 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2015-06-24 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-06-25 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-06-26 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-06-29 | 800 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-06-30 | 10,500 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2015-07-01 | 47,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-07-02 | 226,200 | 0.05 | 0.07 | 0.05 | 0.07 | 00:00:00 | | 2015-07-06 | 767,600 | 0.07 | 0.07 | 0.05 | 0.06 | 00:00:00 | | 2015-07-07 | 579,700 | 0.06 | 0.06 | 0.03 | 0.04 | 00:00:00 | | 2015-07-08 | 72,000 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2015-07-09 | 52,000 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2015-07-10 | 20,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-07-13 | 3,000 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2015-07-14 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-07-15 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-07-16 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-07-17 | 31,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-07-20 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-07-21 | 59,500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-07-22 | 30,700 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2015-07-23 | 12,800 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-07-24 | 24,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-07-27 | 36,000 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2015-07-28 | 25,000 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2015-07-29 | 33,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-07-30 | 30,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-07-31 | 27,000 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2015-08-03 | 56,100 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-08-04 | 73,700 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-08-05 | 7,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-08-06 | 15,200 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-08-07 | 12,100 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2015-08-10 | 5,100 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-08-11 | 40,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-08-12 | 27,900 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-08-13 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-08-14 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-08-17 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-08-18 | 23,800 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-08-19 | 24,600 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-08-20 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-08-21 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-08-24 | 30,000 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2015-08-25 | 125,000 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2015-08-26 | 10,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-08-27 | 256,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-08-28 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-08-31 | 72,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-09-01 | 140,900 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2015-09-02 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-09-03 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-09-04 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-09-08 | 19,500 | 0.03 | 0.05 | 0.03 | 0.04 | 00:00:00 | | 2015-09-09 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-09-10 | 16,500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-09-11 | 9,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-09-14 | 23,000 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2015-09-15 | 5,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-09-16 | 25,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-09-17 | 38,800 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2015-09-18 | 6,400 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-09-21 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-09-22 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-09-23 | 5,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-09-24 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-09-25 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-09-28 | 11,800 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2015-09-29 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-09-30 | 18,400 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2015-10-01 | 10,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-10-02 | 1,800 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-10-05 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-10-06 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-10-07 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-10-08 | 67,400 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2015-10-09 | 39,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-10-12 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-10-13 | 2,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-10-14 | 24,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2015-10-15 | 19,000 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2015-10-16 | 1,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-10-19 | 38,100 | 0.07 | 0.07 | 0.05 | 0.06 | 00:00:00 | | 2015-10-20 | 107,700 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2015-10-21 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-10-22 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-10-23 | 21,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-10-26 | 16,800 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
