|
 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 | | 2015-10-26 | 16,800 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2015-10-27 | 239,800 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2015-10-28 | 14,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-10-29 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-10-30 | 119,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-11-02 | 52,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-11-03 | 14,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-11-04 | 2,400 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-11-05 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-11-06 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-11-09 | 26,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-11-10 | 5,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-11-11 | 20,900 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-11-12 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-11-13 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-11-16 | 30,900 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-11-17 | 2,600 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-11-18 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-11-19 | 179,200 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-11-20 | 10,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-11-23 | 20,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-11-24 | 7,300 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-11-25 | 7,800 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2015-11-27 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-11-30 | 31,100 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2015-12-01 | 6,700 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-12-02 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-12-03 | 34,400 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-12-04 | 73,000 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2015-12-07 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-12-08 | 6,000 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2015-12-09 | 22,300 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2015-12-10 | 2,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-12-11 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-12-14 | 74,900 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-12-15 | 56,300 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-12-16 | 27,200 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-12-17 | 37,800 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-12-18 | 21,800 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-12-21 | 37,400 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-12-22 | 601,200 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2015-12-23 | 44,000 | 0.03 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2015-12-24 | 120,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-12-28 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-12-29 | 8,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-12-30 | 51,000 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2015-12-31 | 5,400 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2016-01-04 | 4,700 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2016-01-05 | 23,100 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2016-01-06 | 20,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2016-01-07 | 40,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2016-01-08 | 64,200 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2016-01-11 | 142,500 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2016-01-12 | 153,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2016-01-13 | 20,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2016-01-14 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2016-01-15 | 154,300 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2016-01-19 | 55,200 | 0.04 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2016-01-20 | 159,800 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2016-01-21 | 13,500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2016-01-22 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2016-01-25 | 89,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2016-01-26 | 44,800 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-01-27 | 111,700 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2016-01-28 | 138,300 | 0.05 | 0.07 | 0.05 | 0.06 | 00:00:00 | | 2016-01-29 | 157,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2016-02-01 | 103,300 | 0.07 | 0.08 | 0.06 | 0.07 | 00:00:00 | | 2016-02-02 | 97,800 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2016-02-03 | 30,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2016-02-04 | 7,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2016-02-05 | 159,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2016-02-08 | 32,900 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-02-09 | 163,200 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-02-10 | 82,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-02-11 | 4,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-02-12 | 150,400 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2016-02-16 | 248,800 | 0.08 | 0.08 | 0.06 | 0.06 | 00:00:00 | | 2016-02-17 | 113,700 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2016-02-18 | 116,500 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2016-02-19 | 60,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-02-22 | 176,800 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2016-02-23 | 24,600 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-02-24 | 50,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-02-25 | 50,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-02-26 | 60,200 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-02-29 | 365,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-03-01 | 79,700 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-03-02 | 18,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-03-03 | 302,300 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2016-03-04 | 270,000 | 0.08 | 0.09 | 0.07 | 0.09 | 00:00:00 | | 2016-03-07 | 119,400 | 0.10 | 0.10 | 0.08 | 0.09 | 00:00:00 | | 2016-03-08 | 162,000 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2016-03-09 | 109,700 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2016-03-10 | 83,700 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2016-03-11 | 30,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2016-03-14 | 215,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2016-03-15 | 101,400 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2016-03-16 | 321,200 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2016-03-17 | 230,500 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2016-03-18 | 70,100 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2016-03-21 | 489,800 | 0.09 | 0.10 | 0.08 | 0.09 | 00:00:00 | | 2016-03-22 | 48,800 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2016-03-23 | 343,800 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2016-03-24 | 21,300 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2016-03-28 | 123,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2016-03-29 | 117,700 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2016-03-30 | 136,300 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2016-03-31 | 226,300 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2016-04-01 | 73,400 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2016-04-04 | 229,600 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2016-04-05 | 167,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2016-04-06 | 67,100 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2016-04-07 | 270,300 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2016-04-08 | 54,300 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2016-04-11 | 213,700 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2016-04-12 | 276,900 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2016-04-13 | 258,100 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2016-04-14 | 34,900 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2016-04-15 | 118,900 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2016-04-18 | 153,400 | 0.10 | 0.10 | 0.08 | 0.10 | 00:00:00 | | 2016-04-19 | 996,400 | 0.11 | 0.12 | 0.09 | 0.10 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
