|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2003-11-25 | 204,100 | 0.81 | 0.85 | 0.76 | 0.78 | 00:00:00 | 2003-11-26 | 89,100 | 0.78 | 0.82 | 0.75 | 0.82 | 00:00:00 | 2003-11-28 | 37,400 | 0.80 | 0.82 | 0.80 | 0.82 | 00:00:00 | 2003-12-01 | 3,040,700 | 0.83 | 0.86 | 0.79 | 0.86 | 00:00:00 | 2003-12-02 | 612,100 | 0.86 | 0.86 | 0.79 | 0.82 | 00:00:00 | 2003-12-03 | 200,300 | 0.80 | 0.85 | 0.80 | 0.83 | 00:00:00 | 2003-12-04 | 222,600 | 0.83 | 0.83 | 0.76 | 0.79 | 00:00:00 | 2003-12-05 | 185,700 | 0.75 | 0.81 | 0.75 | 0.79 | 00:00:00 | 2003-12-08 | 57,000 | 0.81 | 0.81 | 0.77 | 0.80 | 00:00:00 | 2003-12-09 | 190,200 | 0.81 | 0.81 | 0.72 | 0.75 | 00:00:00 | 2003-12-10 | 175,200 | 0.72 | 0.75 | 0.65 | 0.69 | 00:00:00 | 2003-12-11 | 56,900 | 0.69 | 0.69 | 0.62 | 0.64 | 00:00:00 | 2003-12-12 | 119,900 | 0.64 | 0.69 | 0.64 | 0.69 | 00:00:00 | 2003-12-15 | 5,597,700 | 0.68 | 0.68 | 0.59 | 0.59 | 00:00:00 | 2003-12-16 | 132,300 | 0.67 | 0.68 | 0.62 | 0.67 | 00:00:00 | 2003-12-17 | 33,800 | 0.64 | 0.67 | 0.64 | 0.64 | 00:00:00 | 2003-12-18 | 79,300 | 0.64 | 0.67 | 0.64 | 0.66 | 00:00:00 | 2003-12-19 | 22,800 | 0.66 | 0.66 | 0.64 | 0.64 | 00:00:00 | 2003-12-22 | 164,400 | 0.66 | 0.72 | 0.65 | 0.65 | 00:00:00 | 2003-12-23 | 149,500 | 0.67 | 0.69 | 0.64 | 0.67 | 00:00:00 | 2003-12-24 | 165,700 | 0.66 | 0.69 | 0.65 | 0.68 | 00:00:00 | 2003-12-26 | 85,900 | 0.68 | 0.74 | 0.68 | 0.72 | 00:00:00 | 2003-12-29 | 141,600 | 0.73 | 0.73 | 0.67 | 0.70 | 00:00:00 | 2003-12-30 | 90,200 | 0.68 | 0.69 | 0.66 | 0.66 | 00:00:00 | 2003-12-31 | 38,000 | 0.67 | 0.68 | 0.64 | 0.66 | 00:00:00 | 2004-01-02 | 26,800 | 0.66 | 0.66 | 0.64 | 0.66 | 00:00:00 | 2004-01-05 | 56,500 | 0.68 | 0.68 | 0.65 | 0.68 | 00:00:00 | 2004-01-06 | 113,500 | 0.68 | 0.68 | 0.66 | 0.68 | 00:00:00 | 2004-01-07 | 143,300 | 0.68 | 0.68 | 0.61 | 0.62 | 00:00:00 | 2004-01-08 | 312,500 | 0.67 | 0.70 | 0.66 | 0.68 | 00:00:00 | 2004-01-09 | 135,700 | 0.70 | 0.71 | 0.68 | 0.70 | 00:00:00 | 2004-01-12 | 81,400 | 0.68 | 0.72 | 0.68 | 0.69 | 00:00:00 | 2004-01-13 | 62,300 | 0.72 | 0.72 | 0.68 | 0.68 | 00:00:00 | 2004-01-14 | 43,900 | 0.66 | 0.70 | 0.66 | 0.69 | 00:00:00 | 2004-01-15 | 72,000 | 0.69 | 0.69 | 0.63 | 0.65 | 00:00:00 | 2004-01-16 | 83,700 | 0.64 | 0.68 | 0.64 | 0.68 | 00:00:00 | 2004-01-20 | 25,000 | 0.68 | 0.68 | 0.64 | 0.65 | 00:00:00 | 2004-01-21 | 32,000 | 0.68 | 0.68 | 0.64 | 0.64 | 00:00:00 | 2004-01-22 | 94,700 | 0.68 | 0.69 | 0.66 | 0.67 | 00:00:00 | 2004-01-23 | 227,900 | 0.67 | 0.69 | 0.64 | 0.65 | 00:00:00 | 2004-01-26 | 75,900 | 0.65 | 0.68 | 0.65 | 0.67 | 00:00:00 | 2004-01-27 | 105,600 | 0.68 | 0.69 | 0.64 | 0.66 | 00:00:00 | 2004-01-28 | 116,600 | 0.64 | 0.65 | 0.61 | 0.61 | 00:00:00 | 2004-01-29 | 64,500 | 0.64 | 0.64 | 0.61 | 0.62 | 00:00:00 | 2004-01-30 | 17,800 | 0.63 | 0.65 | 0.63 | 0.65 | 00:00:00 | 2004-02-02 | 110,500 | 0.62 | 0.67 | 0.61 | 0.64 | 00:00:00 | 2004-02-03 | 104,100 | 0.65 | 0.70 | 0.65 | 0.70 | 00:00:00 | 2004-02-04 | 265,800 | 0.70 | 0.72 | 0.64 | 0.70 | 00:00:00 | 2004-02-05 | 38,000 | 0.70 | 0.70 | 0.66 | 0.68 | 00:00:00 | 2004-02-06 | 315,400 | 0.70 | 0.72 | 0.67 | 0.72 | 00:00:00 | 2004-02-09 | 55,400 | 0.72 | 0.72 | 0.70 | 0.72 | 00:00:00 | 2004-02-10 | 206,600 | 0.72 | 0.74 | 0.70 | 0.73 | 00:00:00 | 2004-02-11 | 159,800 | 0.73 | 0.76 | 0.70 | 0.75 | 00:00:00 | 2004-02-12 | 121,200 | 0.75 | 0.76 | 0.73 | 0.75 | 00:00:00 | 2004-02-13 | 286,300 | 0.73 | 0.76 | 0.72 | 0.76 | 00:00:00 | 2004-02-17 | 216,500 | 0.77 | 0.79 | 0.73 | 0.79 | 00:00:00 | 2004-02-18 | 341,900 | 0.79 | 0.82 | 0.79 | 0.80 | 00:00:00 | 2004-02-19 | 121,900 | 0.81 | 0.83 | 0.79 | 0.79 | 00:00:00 | 2004-02-20 | 90,800 | 0.79 | 0.79 | 0.76 | 0.78 | 00:00:00 | 2004-02-23 | 163,200 | 0.77 | 0.80 | 0.76 | 0.80 | 00:00:00 | 2004-02-24 | 147,500 | 0.79 | 0.80 | 0.76 | 0.77 | 00:00:00 | 2004-02-25 | 346,400 | 0.77 | 0.78 | 0.77 | 0.78 | 00:00:00 | 2004-02-26 | 50,700 | 0.76 | 0.78 | 0.75 | 0.78 | 00:00:00 | 2004-02-27 | 415,100 | 0.78 | 0.79 | 0.76 | 0.76 | 00:00:00 | 2004-03-01 | 35,500 | 0.76 | 0.79 | 0.76 | 0.78 | 00:00:00 | 2004-03-02 | 68,500 | 0.79 | 0.79 | 0.77 | 0.77 | 00:00:00 | 2004-03-03 | 150,200 | 0.77 | 0.78 | 0.75 | 0.77 | 00:00:00 | 2004-03-04 | 10,800 | 0.75 | 0.75 | 0.74 | 0.75 | 00:00:00 | 2004-03-05 | 296,200 | 0.77 | 0.79 | 0.74 | 0.77 | 00:00:00 | 2004-03-08 | 206,100 | 0.77 | 0.77 | 0.74 | 0.76 | 00:00:00 | 2004-03-09 | 56,900 | 0.76 | 0.79 | 0.76 | 0.79 | 00:00:00 | 2004-03-10 | 51,500 | 0.79 | 0.80 | 0.76 | 0.77 | 00:00:00 | 2004-03-11 | 34,500 | 0.78 | 0.79 | 0.75 | 0.76 | 00:00:00 | 2004-03-12 | 59,100 | 0.76 | 0.77 | 0.74 | 0.74 | 00:00:00 | 2004-03-15 | 135,800 | 0.75 | 0.75 | 0.67 | 0.67 | 00:00:00 | 2004-03-16 | 440,100 | 0.70 | 0.71 | 0.66 | 0.66 | 00:00:00 | 2004-03-17 | 23,900 | 0.68 | 0.68 | 0.66 | 0.66 | 00:00:00 | 2004-03-18 | 195,900 | 0.66 | 0.70 | 0.66 | 0.70 | 00:00:00 | 2004-03-19 | 29,100 | 0.70 | 0.72 | 0.69 | 0.69 | 00:00:00 | 2004-03-22 | 492,600 | 0.68 | 0.69 | 0.66 | 0.68 | 00:00:00 | 2004-03-23 | 24,400 | 0.68 | 0.68 | 0.65 | 0.65 | 00:00:00 | 2004-03-24 | 26,900 | 0.64 | 0.68 | 0.64 | 0.67 | 00:00:00 | 2004-03-25 | 60,400 | 0.64 | 0.68 | 0.64 | 0.65 | 00:00:00 | 2004-03-26 | 30,800 | 0.64 | 0.66 | 0.64 | 0.65 | 00:00:00 | 2004-03-29 | 63,500 | 0.66 | 0.66 | 0.64 | 0.64 | 00:00:00 | 2004-03-30 | 14,700 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | 2004-03-31 | 23,700 | 0.66 | 0.66 | 0.63 | 0.64 | 00:00:00 | 2004-04-01 | 67,800 | 0.64 | 0.67 | 0.63 | 0.64 | 00:00:00 | 2004-04-02 | 115,800 | 0.66 | 0.66 | 0.60 | 0.60 | 00:00:00 | 2004-04-05 | 55,500 | 0.60 | 0.66 | 0.60 | 0.66 | 00:00:00 | 2004-04-06 | 83,300 | 0.65 | 0.70 | 0.65 | 0.70 | 00:00:00 | 2004-04-07 | 65,900 | 0.70 | 0.74 | 0.70 | 0.71 | 00:00:00 | 2004-04-08 | 48,500 | 0.75 | 0.75 | 0.70 | 0.70 | 00:00:00 | 2004-04-12 | 660,800 | 0.77 | 0.83 | 0.75 | 0.79 | 00:00:00 | 2004-04-13 | 377,500 | 0.82 | 0.82 | 0.74 | 0.76 | 00:00:00 | 2004-04-14 | 196,900 | 0.72 | 0.75 | 0.72 | 0.75 | 00:00:00 | 2004-04-15 | 67,900 | 0.75 | 0.76 | 0.73 | 0.75 | 00:00:00 | 2004-04-16 | 117,800 | 0.76 | 0.76 | 0.72 | 0.75 | 00:00:00 | 2004-04-19 | 63,200 | 0.75 | 0.76 | 0.74 | 0.76 | 00:00:00 | 2004-04-20 | 319,800 | 0.76 | 0.76 | 0.70 | 0.70 | 00:00:00 | 2004-04-21 | 97,500 | 0.70 | 0.72 | 0.60 | 0.60 | 00:00:00 | 2004-04-22 | 34,200 | 0.69 | 0.69 | 0.66 | 0.68 | 00:00:00 | 2004-04-23 | 134,500 | 0.68 | 0.69 | 0.68 | 0.68 | 00:00:00 | 2004-04-26 | 38,300 | 0.69 | 0.70 | 0.68 | 0.70 | 00:00:00 | 2004-04-27 | 123,500 | 0.70 | 0.73 | 0.70 | 0.73 | 00:00:00 | 2004-04-28 | 135,100 | 0.70 | 0.70 | 0.65 | 0.65 | 00:00:00 | 2004-04-29 | 156,400 | 0.65 | 0.70 | 0.64 | 0.69 | 00:00:00 | 2004-04-30 | 79,600 | 0.64 | 0.68 | 0.64 | 0.67 | 00:00:00 | 2004-05-03 | 43,200 | 0.67 | 0.70 | 0.66 | 0.68 | 00:00:00 | 2004-05-04 | 57,600 | 0.68 | 0.71 | 0.67 | 0.70 | 00:00:00 | 2004-05-05 | 93,600 | 0.69 | 0.70 | 0.67 | 0.70 | 00:00:00 | 2004-05-06 | 39,500 | 0.67 | 0.67 | 0.62 | 0.62 | 00:00:00 | 2004-05-07 | 208,200 | 0.63 | 0.65 | 0.62 | 0.65 | 00:00:00 | 2004-05-10 | 104,100 | 0.63 | 0.66 | 0.60 | 0.62 | 00:00:00 | 2004-05-11 | 8,400 | 0.62 | 0.66 | 0.62 | 0.66 | 00:00:00 | 2004-05-12 | 36,200 | 0.62 | 0.67 | 0.62 | 0.67 | 00:00:00 | 2004-05-13 | 33,900 | 0.65 | 0.65 | 0.63 | 0.63 | 00:00:00 | 2004-05-14 | 33,600 | 0.63 | 0.65 | 0.63 | 0.63 | 00:00:00 | 2004-05-17 | 18,200 | 0.63 | 0.65 | 0.63 | 0.63 | 00:00:00 | 2004-05-18 | 94,900 | 0.63 | 0.64 | 0.60 | 0.60 | 00:00:00 | 2004-05-19 | 24,400 | 0.61 | 0.65 | 0.61 | 0.64 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|