|
 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 | | 2016-10-07 | 63,400 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2016-10-10 | 6,800 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2016-10-11 | 78,300 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2016-10-12 | 100 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2016-10-13 | 12,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2016-10-14 | 62,000 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2016-10-17 | 4,100 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2016-10-18 | 115,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2016-10-19 | 10,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2016-10-20 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2016-10-21 | 1,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-10-24 | 104,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2016-10-25 | 95,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2016-10-26 | 22,600 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2016-10-27 | 6,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-10-28 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-10-31 | 79,700 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2016-11-01 | 202,100 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-11-02 | 656,400 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2016-11-03 | 219,700 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2016-11-04 | 5,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-11-07 | 29,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-11-08 | 28,900 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-11-09 | 87,200 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2016-11-10 | 268,700 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2016-11-11 | 170,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2016-11-14 | 54,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2016-11-15 | 103,000 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2016-11-16 | 143,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2016-11-17 | 27,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-11-18 | 149,100 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2016-11-21 | 28,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2016-11-22 | 23,100 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2016-11-23 | 103,200 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2016-11-25 | 77,500 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2016-11-28 | 53,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-11-29 | 19,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-11-30 | 231,600 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2016-12-01 | 79,500 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2016-12-02 | 64,700 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-12-05 | 600 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-12-06 | 13,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2016-12-07 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-12-08 | 143,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2016-12-09 | 66,800 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2016-12-12 | 59,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-12-13 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-12-14 | 219,500 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2016-12-15 | 357,400 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2016-12-16 | 491,600 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2016-12-19 | 74,800 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2016-12-20 | 230,900 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2016-12-21 | 5,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-12-22 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-12-23 | 4,700 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2016-12-27 | 251,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2016-12-28 | 155,900 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2016-12-29 | 155,300 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2016-12-30 | 117,300 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2017-01-03 | 930,700 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2017-01-04 | 99,300 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2017-01-05 | 1,663,800 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2017-01-06 | 699,100 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2017-01-09 | 323,300 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2017-01-10 | 90,700 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2017-01-11 | 63,300 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2017-01-12 | 1,515,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2017-01-13 | 17,700 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2017-01-17 | 131,100 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2017-01-18 | 142,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2017-01-19 | 14,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2017-01-20 | 208,400 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2017-01-23 | 102,800 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2017-01-24 | 165,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2017-01-25 | 5,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2017-01-26 | 69,300 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2017-01-27 | 96,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2017-01-30 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2017-01-31 | 617,300 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2017-02-01 | 221,100 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2017-02-02 | 285,100 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2017-02-03 | 280,200 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2017-02-06 | 631,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2017-02-07 | 653,100 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2017-02-08 | 39,800 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2017-02-09 | 229,500 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2017-02-10 | 145,400 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2017-02-13 | 168,400 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2017-02-14 | 74,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2017-02-15 | 36,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2017-02-16 | 80,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2017-02-17 | 183,400 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2017-02-21 | 507,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2017-02-22 | 672,100 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2017-02-23 | 28,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2017-02-24 | 101,300 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2017-02-27 | 378,300 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2017-02-28 | 85,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2017-03-01 | 10,900 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2017-03-02 | 680,200 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2017-03-03 | 2,112,400 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2017-03-06 | 22,800 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2017-03-07 | 107,600 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2017-03-08 | 28,200 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2017-03-09 | 112,900 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2017-03-10 | 57,900 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2017-03-13 | 172,800 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2017-03-14 | 92,600 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2017-03-15 | 116,400 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2017-03-16 | 48,200 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2017-03-17 | 3,400 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2017-03-20 | 91,000 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2017-03-21 | 55,700 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2017-03-22 | 22,300 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2017-03-23 | 10,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2017-03-24 | 10,100 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2017-03-27 | 239,800 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2017-03-28 | 59,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2017-03-29 | 17,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2017-03-30 | 400 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2017-03-31 | 134,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
