|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-06-03 | 61 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2003-06-04 | 173 | 0.40 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2003-06-05 | 60 | 0.37 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2003-06-06 | 100 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2003-06-09 | 122 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2003-06-10 | 771 | 0.41 | 0.41 | 0.38 | 0.39 | 00:00:00 | | 2003-06-11 | 160 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2003-06-13 | 169 | 0.40 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2003-06-17 | 60 | 0.41 | 0.41 | 0.39 | 0.39 | 00:00:00 | | 2003-06-18 | 343 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2003-06-19 | 923 | 0.41 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2003-06-20 | 100 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2003-06-23 | 432 | 0.40 | 0.41 | 0.38 | 0.38 | 00:00:00 | | 2003-06-24 | 12 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2003-06-25 | 1,041 | 0.41 | 0.41 | 0.39 | 0.40 | 00:00:00 | | 2003-06-26 | 570 | 0.41 | 0.43 | 0.41 | 0.42 | 00:00:00 | | 2003-06-27 | 135 | 0.46 | 0.46 | 0.42 | 0.44 | 00:00:00 | | 2003-06-30 | 540 | 0.46 | 0.46 | 0.44 | 0.44 | 00:00:00 | | 2003-07-01 | 771 | 0.48 | 0.48 | 0.42 | 0.47 | 00:00:00 | | 2003-07-02 | 1,162 | 0.47 | 0.49 | 0.42 | 0.45 | 00:00:00 | | 2003-07-07 | 250 | 0.45 | 0.49 | 0.45 | 0.49 | 00:00:00 | | 2003-07-08 | 291 | 0.49 | 0.49 | 0.45 | 0.45 | 00:00:00 | | 2003-07-09 | 738 | 0.46 | 0.51 | 0.46 | 0.46 | 00:00:00 | | 2003-07-10 | 1,087 | 0.50 | 0.53 | 0.46 | 0.53 | 00:00:00 | | 2003-07-11 | 2,732 | 0.55 | 0.59 | 0.53 | 0.53 | 00:00:00 | | 2003-07-14 | 389 | 0.53 | 0.56 | 0.53 | 0.54 | 00:00:00 | | 2003-07-15 | 303 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2003-07-16 | 49,300 | 0.51 | 0.54 | 0.51 | 0.54 | 00:00:00 | | 2003-07-17 | 7,500 | 0.52 | 0.52 | 0.51 | 0.51 | 00:00:00 | | 2003-07-18 | 68,000 | 0.54 | 0.54 | 0.51 | 0.52 | 00:00:00 | | 2003-07-21 | 2,200 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2003-07-22 | 3,300 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2003-07-23 | 800 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2003-07-24 | 6,200 | 0.51 | 0.53 | 0.51 | 0.53 | 00:00:00 | | 2003-07-25 | 30,000 | 0.55 | 0.55 | 0.50 | 0.50 | 00:00:00 | | 2003-07-28 | 27,500 | 0.55 | 0.59 | 0.52 | 0.55 | 00:00:00 | | 2003-07-29 | 97,000 | 0.52 | 0.55 | 0.48 | 0.52 | 00:00:00 | | 2003-07-30 | 10,000 | 0.54 | 0.54 | 0.51 | 0.51 | 00:00:00 | | 2003-07-31 | 75,500 | 0.51 | 0.53 | 0.50 | 0.51 | 00:00:00 | | 2003-08-01 | 6,300 | 0.51 | 0.51 | 0.49 | 0.51 | 00:00:00 | | 2003-08-04 | 52,500 | 0.52 | 0.54 | 0.52 | 0.54 | 00:00:00 | | 2003-08-05 | 27,000 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2003-08-06 | 1,600 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2003-08-07 | 38,400 | 0.52 | 0.57 | 0.52 | 0.55 | 00:00:00 | | 2003-08-08 | 22,500 | 0.56 | 0.58 | 0.51 | 0.51 | 00:00:00 | | 2003-08-11 | 3,300 | 0.55 | 0.55 | 0.54 | 0.54 | 00:00:00 | | 2003-08-12 | 42,000 | 0.51 | 0.60 | 0.51 | 0.56 | 00:00:00 | | 2003-08-13 | 49,000 | 0.51 | 0.59 | 0.50 | 0.59 | 00:00:00 | | 2003-08-14 | 92,100 | 0.59 | 0.59 | 0.51 | 0.52 | 00:00:00 | | 2003-08-15 | 16,100 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2003-08-18 | 37,400 | 0.52 | 0.53 | 0.51 | 0.51 | 00:00:00 | | 2003-08-19 | 35,100 | 0.51 | 0.51 | 0.47 | 0.50 | 00:00:00 | | 2003-08-20 | 104,000 | 0.50 | 0.50 | 0.44 | 0.48 | 00:00:00 | | 2003-08-21 | 74,000 | 0.44 | 0.48 | 0.44 | 0.48 | 00:00:00 | | 2003-08-22 | 62,000 | 0.48 | 0.48 | 0.44 | 0.46 | 00:00:00 | | 2003-08-25 | 99,500 | 0.47 | 0.49 | 0.46 | 0.47 | 00:00:00 | | 2003-08-26 | 7,400 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2003-08-27 | 25,400 | 0.46 | 0.50 | 0.46 | 0.46 | 00:00:00 | | 2003-08-28 | 87,400 | 0.47 | 0.47 | 0.44 | 0.46 | 00:00:00 | | 2003-08-29 | 145,500 | 0.47 | 0.48 | 0.45 | 0.45 | 00:00:00 | | 2003-09-02 | 32,200 | 0.48 | 0.48 | 0.46 | 0.48 | 00:00:00 | | 2003-09-03 | 23,800 | 0.48 | 0.48 | 0.46 | 0.46 | 00:00:00 | | 2003-09-04 | 1,000 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2003-09-05 | 20,300 | 0.48 | 0.51 | 0.46 | 0.51 | 00:00:00 | | 2003-09-08 | 3,900 | 0.51 | 0.51 | 0.47 | 0.51 | 00:00:00 | | 2003-09-09 | 112,900 | 0.51 | 0.59 | 0.51 | 0.55 | 00:00:00 | | 2003-09-10 | 107,800 | 0.52 | 0.60 | 0.48 | 0.52 | 00:00:00 | | 2003-09-11 | 19,800 | 0.55 | 0.55 | 0.50 | 0.55 | 00:00:00 | | 2003-09-12 | 46,400 | 0.57 | 0.57 | 0.53 | 0.55 | 00:00:00 | | 2003-09-15 | 19,500 | 0.53 | 0.55 | 0.53 | 0.55 | 00:00:00 | | 2003-09-16 | 60,600 | 0.55 | 0.55 | 0.54 | 0.54 | 00:00:00 | | 2003-09-17 | 9,900 | 0.51 | 0.55 | 0.49 | 0.49 | 00:00:00 | | 2003-09-18 | 10,000 | 0.55 | 0.55 | 0.49 | 0.49 | 00:00:00 | | 2003-09-19 | 85,000 | 0.55 | 0.55 | 0.51 | 0.52 | 00:00:00 | | 2003-09-22 | 225,300 | 0.55 | 0.60 | 0.54 | 0.60 | 00:00:00 | | 2003-09-23 | 145,800 | 0.60 | 0.70 | 0.56 | 0.67 | 00:00:00 | | 2003-09-24 | 158,700 | 0.67 | 0.80 | 0.67 | 0.74 | 00:00:00 | | 2003-09-25 | 87,700 | 0.74 | 0.77 | 0.68 | 0.73 | 00:00:00 | | 2003-09-26 | 94,900 | 0.73 | 0.73 | 0.65 | 0.70 | 00:00:00 | | 2003-09-29 | 35,200 | 0.70 | 0.73 | 0.66 | 0.73 | 00:00:00 | | 2003-09-30 | 118,400 | 0.76 | 0.76 | 0.70 | 0.76 | 00:00:00 | | 2003-10-01 | 100,100 | 0.76 | 0.79 | 0.71 | 0.75 | 00:00:00 | | 2003-10-02 | 157,200 | 0.76 | 0.78 | 0.73 | 0.76 | 00:00:00 | | 2003-10-03 | 239,500 | 0.76 | 0.76 | 0.69 | 0.69 | 00:00:00 | | 2003-10-06 | 113,500 | 0.72 | 0.72 | 0.65 | 0.67 | 00:00:00 | | 2003-10-07 | 62,700 | 0.70 | 0.75 | 0.69 | 0.75 | 00:00:00 | | 2003-10-08 | 57,000 | 0.75 | 0.75 | 0.70 | 0.74 | 00:00:00 | | 2003-10-09 | 26,900 | 0.74 | 0.75 | 0.70 | 0.74 | 00:00:00 | | 2003-10-10 | 23,300 | 0.75 | 0.75 | 0.73 | 0.75 | 00:00:00 | | 2003-10-13 | 5,900 | 0.72 | 0.75 | 0.69 | 0.75 | 00:00:00 | | 2003-10-14 | 36,400 | 0.73 | 0.77 | 0.67 | 0.75 | 00:00:00 | | 2003-10-15 | 15,000 | 0.70 | 0.77 | 0.70 | 0.77 | 00:00:00 | | 2003-10-16 | 59,400 | 0.68 | 0.77 | 0.68 | 0.74 | 00:00:00 | | 2003-10-17 | 26,900 | 0.68 | 0.77 | 0.68 | 0.72 | 00:00:00 | | 2003-10-20 | 49,500 | 0.75 | 0.77 | 0.68 | 0.75 | 00:00:00 | | 2003-10-21 | 123,500 | 0.77 | 0.77 | 0.69 | 0.75 | 00:00:00 | | 2003-10-22 | 41,300 | 0.80 | 0.80 | 0.74 | 0.77 | 00:00:00 | | 2003-10-23 | 98,700 | 0.80 | 0.80 | 0.73 | 0.76 | 00:00:00 | | 2003-10-24 | 94,400 | 0.72 | 0.77 | 0.70 | 0.76 | 00:00:00 | | 2003-10-27 | 64,100 | 0.77 | 0.77 | 0.71 | 0.71 | 00:00:00 | | 2003-10-28 | 49,100 | 0.71 | 0.77 | 0.69 | 0.71 | 00:00:00 | | 2003-10-29 | 55,400 | 0.74 | 0.77 | 0.70 | 0.76 | 00:00:00 | | 2003-10-30 | 65,000 | 0.77 | 0.77 | 0.75 | 0.76 | 00:00:00 | | 2003-10-31 | 145,700 | 0.75 | 0.84 | 0.75 | 0.80 | 00:00:00 | | 2003-11-03 | 95,800 | 0.80 | 0.93 | 0.80 | 0.88 | 00:00:00 | | 2003-11-04 | 54,600 | 0.86 | 0.92 | 0.86 | 0.89 | 00:00:00 | | 2003-11-05 | 45,200 | 0.90 | 0.90 | 0.84 | 0.86 | 00:00:00 | | 2003-11-06 | 245,200 | 0.92 | 0.94 | 0.84 | 0.91 | 00:00:00 | | 2003-11-07 | 139,400 | 0.86 | 0.92 | 0.83 | 0.88 | 00:00:00 | | 2003-11-10 | 73,900 | 0.88 | 0.88 | 0.80 | 0.80 | 00:00:00 | | 2003-11-11 | 11,000 | 0.88 | 0.88 | 0.78 | 0.78 | 00:00:00 | | 2003-11-12 | 58,300 | 0.85 | 0.85 | 0.83 | 0.85 | 00:00:00 | | 2003-11-13 | 620,800 | 0.85 | 0.88 | 0.80 | 0.82 | 00:00:00 | | 2003-11-14 | 271,200 | 0.83 | 0.83 | 0.77 | 0.77 | 00:00:00 | | 2003-11-17 | 93,800 | 0.88 | 0.88 | 0.77 | 0.81 | 00:00:00 | | 2003-11-18 | 135,300 | 0.85 | 0.90 | 0.76 | 0.82 | 00:00:00 | | 2003-11-19 | 144,700 | 0.83 | 0.83 | 0.77 | 0.78 | 00:00:00 | | 2003-11-20 | 292,400 | 0.78 | 0.83 | 0.77 | 0.81 | 00:00:00 | | 2003-11-21 | 164,500 | 0.83 | 0.83 | 0.77 | 0.80 | 00:00:00 | | 2003-11-24 | 209,000 | 0.82 | 0.82 | 0.76 | 0.80 | 00:00:00 | | 2003-11-25 | 204,100 | 0.81 | 0.85 | 0.76 | 0.78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
