|
 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 | | 2016-04-19 | 996,400 | 0.11 | 0.12 | 0.09 | 0.10 | 00:00:00 | | 2016-04-20 | 211,100 | 0.11 | 0.11 | 0.09 | 0.09 | 00:00:00 | | 2016-04-21 | 132,300 | 0.11 | 0.11 | 0.09 | 0.09 | 00:00:00 | | 2016-04-22 | 85,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2016-04-25 | 108,200 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2016-04-26 | 257,500 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2016-04-27 | 268,800 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2016-04-28 | 460,400 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2016-04-29 | 806,100 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2016-05-02 | 456,700 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2016-05-03 | 869,600 | 0.09 | 0.09 | 0.07 | 0.08 | 00:00:00 | | 2016-05-04 | 565,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-05-05 | 610,900 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-05-06 | 673,200 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2016-05-09 | 1,639,600 | 0.08 | 0.08 | 0.05 | 0.06 | 00:00:00 | | 2016-05-10 | 2,377,700 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2016-05-11 | 489,700 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2016-05-12 | 140,200 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-05-13 | 899,600 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2016-05-16 | 928,000 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2016-05-17 | 398,700 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2016-05-18 | 849,200 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2016-05-19 | 512,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-05-20 | 456,300 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-05-23 | 314,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-05-24 | 1,119,500 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2016-05-25 | 205,800 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2016-05-26 | 59,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-05-27 | 133,600 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-05-31 | 29,800 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-06-01 | 104,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-06-02 | 1,130,300 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-06-03 | 517,200 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-06-06 | 257,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-06-07 | 279,300 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2016-06-08 | 1,582,100 | 0.05 | 0.07 | 0.05 | 0.06 | 00:00:00 | | 2016-06-09 | 573,300 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2016-06-10 | 152,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2016-06-13 | 480,700 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2016-06-14 | 112,100 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2016-06-15 | 509,900 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2016-06-16 | 315,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2016-06-17 | 236,800 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2016-06-20 | 184,100 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2016-06-21 | 278,800 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2016-06-22 | 84,800 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2016-06-23 | 108,700 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2016-06-24 | 322,600 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2016-06-27 | 166,100 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2016-06-28 | 228,000 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2016-06-29 | 185,700 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2016-06-30 | 558,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2016-07-01 | 478,200 | 0.06 | 0.09 | 0.06 | 0.08 | 00:00:00 | | 2016-07-05 | 638,600 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2016-07-06 | 760,300 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2016-07-07 | 77,300 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-07-08 | 430,400 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-07-11 | 350,400 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-07-12 | 859,500 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2016-07-13 | 237,800 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-07-14 | 252,400 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2016-07-15 | 56,000 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2016-07-18 | 307,100 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-07-19 | 152,400 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2016-07-20 | 233,200 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2016-07-21 | 232,600 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-07-22 | 48,900 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-07-25 | 107,900 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-07-26 | 80,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2016-07-27 | 28,700 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-07-28 | 15,800 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-07-29 | 355,700 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-08-01 | 54,100 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-08-02 | 103,800 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2016-08-03 | 127,500 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2016-08-04 | 151,500 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2016-08-05 | 91,600 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2016-08-08 | 182,600 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2016-08-09 | 94,100 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2016-08-10 | 59,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-08-11 | 123,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-08-12 | 160,800 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-08-15 | 495,400 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2016-08-16 | 104,100 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2016-08-17 | 43,900 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2016-08-18 | 465,100 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2016-08-19 | 235,700 | 0.09 | 0.10 | 0.08 | 0.10 | 00:00:00 | | 2016-08-22 | 110,800 | 0.08 | 0.10 | 0.08 | 0.09 | 00:00:00 | | 2016-08-23 | 151,300 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2016-08-24 | 341,200 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2016-08-25 | 302,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2016-08-26 | 308,600 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2016-08-29 | 798,800 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2016-08-30 | 175,200 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-08-31 | 297,100 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-09-01 | 24,200 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2016-09-02 | 159,900 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2016-09-06 | 209,400 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2016-09-07 | 89,400 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2016-09-08 | 158,500 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2016-09-09 | 3,100 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-09-12 | 42,400 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-09-13 | 306,000 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2016-09-14 | 38,100 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-09-15 | 39,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-09-16 | 91,500 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2016-09-19 | 81,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-09-20 | 141,000 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2016-09-21 | 432,400 | 0.08 | 0.10 | 0.08 | 0.09 | 00:00:00 | | 2016-09-22 | 1,515,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2016-09-23 | 1,011,600 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2016-09-26 | 57,200 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2016-09-27 | 28,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2016-09-28 | 73,500 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2016-09-29 | 1,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2016-09-30 | 73,000 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2016-10-03 | 12,500 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2016-10-04 | 364,300 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2016-10-05 | 43,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2016-10-06 | 107,300 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2016-10-07 | 63,400 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
