|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-11-09 | 108,800 | 0.45 | 0.45 | 0.41 | 0.42 | 00:00:00 | | 2004-11-10 | 74,000 | 0.45 | 0.46 | 0.43 | 0.46 | 00:00:00 | | 2004-11-11 | 46,100 | 0.46 | 0.47 | 0.45 | 0.46 | 00:00:00 | | 2004-11-12 | 130,300 | 0.48 | 0.51 | 0.48 | 0.49 | 00:00:00 | | 2004-11-15 | 389,500 | 0.49 | 0.49 | 0.47 | 0.47 | 00:00:00 | | 2004-11-16 | 24,500 | 0.47 | 0.48 | 0.47 | 0.48 | 00:00:00 | | 2004-11-17 | 410,000 | 0.49 | 0.49 | 0.46 | 0.48 | 00:00:00 | | 2004-11-18 | 359,800 | 0.48 | 0.49 | 0.47 | 0.47 | 00:00:00 | | 2004-11-19 | 37,400 | 0.50 | 0.50 | 0.46 | 0.49 | 00:00:00 | | 2004-11-22 | 475,500 | 0.48 | 0.51 | 0.46 | 0.51 | 00:00:00 | | 2004-11-23 | 53,100 | 0.48 | 0.50 | 0.48 | 0.49 | 00:00:00 | | 2004-11-24 | 88,500 | 0.48 | 0.48 | 0.46 | 0.46 | 00:00:00 | | 2004-11-26 | 31,800 | 0.47 | 0.51 | 0.47 | 0.50 | 00:00:00 | | 2004-11-29 | 64,500 | 0.48 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2004-11-30 | 81,000 | 0.49 | 0.50 | 0.47 | 0.48 | 00:00:00 | | 2004-12-01 | 71,700 | 0.50 | 0.52 | 0.49 | 0.49 | 00:00:00 | | 2004-12-02 | 35,700 | 0.50 | 0.50 | 0.47 | 0.47 | 00:00:00 | | 2004-12-03 | 182,400 | 0.49 | 0.50 | 0.46 | 0.48 | 00:00:00 | | 2004-12-06 | 27,900 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2004-12-07 | 88,100 | 0.46 | 0.47 | 0.45 | 0.45 | 00:00:00 | | 2004-12-08 | 175,200 | 0.45 | 0.45 | 0.41 | 0.41 | 00:00:00 | | 2004-12-09 | 34,700 | 0.41 | 0.49 | 0.41 | 0.42 | 00:00:00 | | 2004-12-10 | 123,200 | 0.42 | 0.42 | 0.40 | 0.41 | 00:00:00 | | 2004-12-13 | 346,900 | 0.40 | 0.43 | 0.40 | 0.42 | 00:00:00 | | 2004-12-14 | 23,300 | 0.42 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2004-12-15 | 123,700 | 0.44 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2004-12-16 | 31,100 | 0.45 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2004-12-17 | 34,200 | 0.44 | 0.46 | 0.44 | 0.44 | 00:00:00 | | 2004-12-20 | 23,500 | 0.45 | 0.47 | 0.45 | 0.47 | 00:00:00 | | 2004-12-21 | 56,200 | 0.47 | 0.47 | 0.44 | 0.44 | 00:00:00 | | 2004-12-22 | 57,700 | 0.44 | 0.46 | 0.44 | 0.44 | 00:00:00 | | 2004-12-23 | 61,900 | 0.46 | 0.46 | 0.42 | 0.43 | 00:00:00 | | 2004-12-27 | 29,100 | 0.42 | 0.47 | 0.42 | 0.47 | 00:00:00 | | 2004-12-28 | 36,500 | 0.47 | 0.47 | 0.46 | 0.46 | 00:00:00 | | 2004-12-29 | 46,500 | 0.42 | 0.47 | 0.42 | 0.47 | 00:00:00 | | 2004-12-30 | 26,400 | 0.47 | 0.47 | 0.45 | 0.47 | 00:00:00 | | 2004-12-31 | 56,200 | 0.47 | 0.48 | 0.44 | 0.48 | 00:00:00 | | 2005-01-03 | 15,900 | 0.48 | 0.48 | 0.46 | 0.47 | 00:00:00 | | 2005-01-04 | 5,000 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2005-01-05 | 49,500 | 0.47 | 0.49 | 0.46 | 0.46 | 00:00:00 | | 2005-01-06 | 26,700 | 0.46 | 0.46 | 0.43 | 0.44 | 00:00:00 | | 2005-01-07 | 11,100 | 0.47 | 0.47 | 0.45 | 0.45 | 00:00:00 | | 2005-01-10 | 123,700 | 0.47 | 0.48 | 0.47 | 0.47 | 00:00:00 | | 2005-01-11 | 22,700 | 0.47 | 0.48 | 0.46 | 0.46 | 00:00:00 | | 2005-01-12 | 12,400 | 0.46 | 0.47 | 0.46 | 0.46 | 00:00:00 | | 2005-01-13 | 93,100 | 0.47 | 0.50 | 0.46 | 0.50 | 00:00:00 | | 2005-01-14 | 61,500 | 0.47 | 0.47 | 0.46 | 0.46 | 00:00:00 | | 2005-01-18 | 12,100 | 0.49 | 0.49 | 0.47 | 0.47 | 00:00:00 | | 2005-01-19 | 1,500 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2005-01-20 | 22,800 | 0.46 | 0.47 | 0.46 | 0.46 | 00:00:00 | | 2005-01-21 | 23,700 | 0.46 | 0.47 | 0.45 | 0.45 | 00:00:00 | | 2005-01-24 | 82,400 | 0.45 | 0.50 | 0.45 | 0.49 | 00:00:00 | | 2005-01-25 | 78,400 | 0.49 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2005-01-26 | 24,300 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2005-01-27 | 24,600 | 0.49 | 0.49 | 0.48 | 0.49 | 00:00:00 | | 2005-01-28 | 8,800 | 0.49 | 0.49 | 0.47 | 0.47 | 00:00:00 | | 2005-01-31 | 65,700 | 0.47 | 0.49 | 0.47 | 0.49 | 00:00:00 | | 2005-02-01 | 103,200 | 0.48 | 0.49 | 0.45 | 0.47 | 00:00:00 | | 2005-02-02 | 107,500 | 0.45 | 0.48 | 0.45 | 0.45 | 00:00:00 | | 2005-02-03 | 46,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2005-02-04 | 162,700 | 0.44 | 0.44 | 0.42 | 0.42 | 00:00:00 | | 2005-02-07 | 206,500 | 0.43 | 0.44 | 0.42 | 0.42 | 00:00:00 | | 2005-02-08 | 159,800 | 0.44 | 0.44 | 0.42 | 0.43 | 00:00:00 | | 2005-02-09 | 158,900 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2005-02-10 | 139,000 | 0.40 | 0.45 | 0.40 | 0.44 | 00:00:00 | | 2005-02-11 | 45,100 | 0.44 | 0.46 | 0.44 | 0.45 | 00:00:00 | | 2005-02-14 | 49,100 | 0.44 | 0.45 | 0.41 | 0.43 | 00:00:00 | | 2005-02-15 | 16,000 | 0.45 | 0.45 | 0.43 | 0.43 | 00:00:00 | | 2005-02-16 | 170,600 | 0.44 | 0.47 | 0.44 | 0.46 | 00:00:00 | | 2005-02-17 | 89,400 | 0.45 | 0.46 | 0.45 | 0.46 | 00:00:00 | | 2005-02-18 | 62,000 | 0.46 | 0.46 | 0.45 | 0.46 | 00:00:00 | | 2005-02-22 | 67,500 | 0.47 | 0.47 | 0.46 | 0.46 | 00:00:00 | | 2005-02-23 | 66,000 | 0.45 | 0.46 | 0.45 | 0.46 | 00:00:00 | | 2005-02-24 | 4,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2005-02-25 | 56,900 | 0.46 | 0.48 | 0.46 | 0.47 | 00:00:00 | | 2005-02-28 | 43,000 | 0.48 | 0.48 | 0.47 | 0.48 | 00:00:00 | | 2005-03-01 | 18,900 | 0.47 | 0.47 | 0.46 | 0.46 | 00:00:00 | | 2005-03-02 | 31,500 | 0.45 | 0.47 | 0.43 | 0.45 | 00:00:00 | | 2005-03-03 | 48,800 | 0.45 | 0.46 | 0.43 | 0.46 | 00:00:00 | | 2005-03-04 | 47,600 | 0.43 | 0.43 | 0.41 | 0.42 | 00:00:00 | | 2005-03-07 | 16,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2005-03-08 | 50,600 | 0.44 | 0.46 | 0.43 | 0.45 | 00:00:00 | | 2005-03-09 | 106,400 | 0.46 | 0.46 | 0.45 | 0.45 | 00:00:00 | | 2005-03-10 | 9,500 | 0.46 | 0.46 | 0.44 | 0.45 | 00:00:00 | | 2005-03-11 | 46,000 | 0.45 | 0.45 | 0.44 | 0.44 | 00:00:00 | | 2005-03-14 | 27,500 | 0.45 | 0.45 | 0.42 | 0.43 | 00:00:00 | | 2005-03-15 | 43,500 | 0.43 | 0.45 | 0.42 | 0.42 | 00:00:00 | | 2005-03-16 | 18,000 | 0.43 | 0.45 | 0.42 | 0.42 | 00:00:00 | | 2005-03-17 | 24,600 | 0.42 | 0.43 | 0.42 | 0.43 | 00:00:00 | | 2005-03-18 | 22,600 | 0.43 | 0.43 | 0.40 | 0.41 | 00:00:00 | | 2005-03-21 | 189,400 | 0.40 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2005-03-22 | 17,000 | 0.44 | 0.45 | 0.44 | 0.44 | 00:00:00 | | 2005-03-23 | 20,700 | 0.45 | 0.45 | 0.42 | 0.42 | 00:00:00 | | 2005-03-24 | 2,400 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2005-03-28 | 3,500 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2005-03-29 | 32,600 | 0.42 | 0.43 | 0.41 | 0.42 | 00:00:00 | | 2005-03-30 | 10,300 | 0.41 | 0.43 | 0.41 | 0.43 | 00:00:00 | | 2005-03-31 | 17,500 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2005-04-01 | 3,400 | 0.41 | 0.42 | 0.41 | 0.42 | 00:00:00 | | 2005-04-04 | 47,200 | 0.42 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2005-04-05 | 40,700 | 0.43 | 0.43 | 0.41 | 0.41 | 00:00:00 | | 2005-04-06 | 17,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2005-04-07 | 31,400 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2005-04-08 | 500 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2005-04-11 | 31,800 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2005-04-12 | 46,000 | 0.40 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2005-04-13 | 5,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2005-04-14 | 99,800 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2005-04-15 | 57,600 | 0.40 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2005-04-18 | 21,000 | 0.41 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2005-04-19 | 6,400 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2005-04-20 | 81,000 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2005-04-21 | 95,600 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2005-04-22 | 140,700 | 0.39 | 0.39 | 0.33 | 0.34 | 00:00:00 | | 2005-04-25 | 95,900 | 0.35 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2005-04-26 | 60,400 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2005-04-27 | 9,500 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2005-04-28 | 81,000 | 0.35 | 0.35 | 0.32 | 0.32 | 00:00:00 | | 2005-04-29 | 49,500 | 0.32 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2005-05-02 | 92,900 | 0.33 | 0.33 | 0.32 | 0.33 | 00:00:00 | | 2005-05-03 | 86,700 | 0.32 | 0.34 | 0.31 | 0.31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
