|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-05-03 | 86,700 | 0.32 | 0.34 | 0.31 | 0.31 | 00:00:00 | | 2005-05-04 | 40,000 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2005-05-05 | 42,800 | 0.31 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2005-05-06 | 78,500 | 0.34 | 0.34 | 0.30 | 0.30 | 00:00:00 | | 2005-05-09 | 10,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2005-05-10 | 27,000 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2005-05-11 | 3,900 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2005-05-12 | 37,700 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2005-05-13 | 5,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2005-05-16 | 138,800 | 0.32 | 0.32 | 0.29 | 0.30 | 00:00:00 | | 2005-05-17 | 4,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2005-05-18 | 5,000 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2005-05-19 | 103,500 | 0.29 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2005-05-20 | 269,500 | 0.29 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2005-05-23 | 20,400 | 0.29 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2005-05-24 | 95,000 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2005-05-25 | 28,400 | 0.28 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2005-05-26 | 60,700 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2005-05-27 | 47,700 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2005-05-31 | 44,500 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2005-06-01 | 217,800 | 0.27 | 0.29 | 0.27 | 0.28 | 00:00:00 | | 2005-06-02 | 70,800 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2005-06-03 | 209,800 | 0.28 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2005-06-06 | 29,000 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2005-06-07 | 73,800 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2005-06-08 | 14,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2005-06-09 | 38,400 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2005-06-10 | 22,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2005-06-13 | 94,700 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2005-06-14 | 44,300 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2005-06-15 | 187,200 | 0.26 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2005-06-16 | 34,500 | 0.25 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2005-06-17 | 33,700 | 0.27 | 0.29 | 0.26 | 0.29 | 00:00:00 | | 2005-06-20 | 23,900 | 0.30 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2005-06-21 | 2,500 | 0.26 | 0.30 | 0.26 | 0.30 | 00:00:00 | | 2005-06-22 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2005-06-23 | 30,000 | 0.29 | 0.31 | 0.27 | 0.27 | 00:00:00 | | 2005-06-24 | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2005-06-27 | 2,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-06-28 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-06-29 | 1,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2005-06-30 | 12,000 | 0.29 | 0.31 | 0.29 | 0.29 | 00:00:00 | | 2005-07-01 | 3,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2005-07-05 | 26,200 | 0.29 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2005-07-06 | 32,000 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2005-07-07 | 3,500 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2005-07-08 | 19,700 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2005-07-11 | 28,500 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2005-07-12 | 25,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2005-07-13 | 1,900 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-07-14 | 13,500 | 0.28 | 0.31 | 0.28 | 0.29 | 00:00:00 | | 2005-07-15 | 8,100 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2005-07-18 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-07-19 | 13,200 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2005-07-20 | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2005-07-21 | 2,100 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2005-07-22 | 2,800 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2005-07-25 | 12,600 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2005-07-26 | 2,200 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2005-07-27 | 38,000 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2005-07-28 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-07-29 | 10,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2005-08-01 | 10,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2005-08-02 | 3,500 | 0.31 | 0.31 | 0.29 | 0.29 | 00:00:00 | | 2005-08-03 | 26,200 | 0.31 | 0.32 | 0.30 | 0.31 | 00:00:00 | | 2005-08-04 | 50,100 | 0.33 | 0.33 | 0.30 | 0.30 | 00:00:00 | | 2005-08-05 | 4,500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-08-08 | 74,800 | 0.30 | 0.31 | 0.26 | 0.31 | 00:00:00 | | 2005-08-09 | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2005-08-10 | 212,700 | 0.30 | 0.32 | 0.30 | 0.31 | 00:00:00 | | 2005-08-11 | 24,200 | 0.32 | 0.34 | 0.32 | 0.34 | 00:00:00 | | 2005-08-12 | 26,100 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2005-08-15 | 4,000 | 0.32 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2005-08-16 | 5,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2005-08-17 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2005-08-18 | 23,000 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2005-08-19 | 400 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2005-08-22 | 65,500 | 0.32 | 0.33 | 0.32 | 0.33 | 00:00:00 | | 2005-08-23 | 51,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2005-08-24 | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2005-08-25 | 36,000 | 0.30 | 0.34 | 0.29 | 0.30 | 00:00:00 | | 2005-08-26 | 12,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2005-08-29 | 5,400 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2005-08-30 | 200 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2005-08-31 | 52,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2005-09-01 | 95,500 | 0.29 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2005-09-02 | 242,500 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2005-09-06 | 39,800 | 0.33 | 0.33 | 0.32 | 0.33 | 00:00:00 | | 2005-09-07 | 1,800 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2005-09-08 | 35,200 | 0.34 | 0.36 | 0.34 | 0.36 | 00:00:00 | | 2005-09-09 | 37,000 | 0.35 | 0.39 | 0.35 | 0.39 | 00:00:00 | | 2005-09-12 | 94,300 | 0.39 | 0.44 | 0.39 | 0.42 | 00:00:00 | | 2005-09-13 | 27,000 | 0.43 | 0.44 | 0.40 | 0.40 | 00:00:00 | | 2005-09-14 | 208,500 | 0.40 | 0.43 | 0.40 | 0.43 | 00:00:00 | | 2005-09-15 | 144,200 | 0.43 | 0.43 | 0.41 | 0.42 | 00:00:00 | | 2005-09-16 | 51,200 | 0.41 | 0.43 | 0.41 | 0.43 | 00:00:00 | | 2005-09-19 | 58,200 | 0.43 | 0.43 | 0.40 | 0.40 | 00:00:00 | | 2005-09-20 | 31,300 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2005-09-21 | 21,400 | 0.33 | 0.36 | 0.33 | 0.36 | 00:00:00 | | 2005-09-22 | 18,000 | 0.35 | 0.36 | 0.35 | 0.36 | 00:00:00 | | 2005-09-23 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2005-09-26 | 9,900 | 0.35 | 0.39 | 0.35 | 0.39 | 00:00:00 | | 2005-09-27 | 94,900 | 0.38 | 0.38 | 0.33 | 0.34 | 00:00:00 | | 2005-09-28 | 10,500 | 0.34 | 0.38 | 0.34 | 0.38 | 00:00:00 | | 2005-09-29 | 8,900 | 0.36 | 0.38 | 0.36 | 0.38 | 00:00:00 | | 2005-09-30 | 15,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2005-10-03 | 1,500 | 0.38 | 0.38 | 0.35 | 0.35 | 00:00:00 | | 2005-10-04 | 1,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2005-10-05 | 14,000 | 0.38 | 0.38 | 0.35 | 0.35 | 00:00:00 | | 2005-10-06 | 50,000 | 0.34 | 0.35 | 0.33 | 0.34 | 00:00:00 | | 2005-10-07 | 10,400 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2005-10-10 | 5,700 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2005-10-11 | 49,400 | 0.34 | 0.40 | 0.33 | 0.39 | 00:00:00 | | 2005-10-12 | 18,400 | 0.40 | 0.40 | 0.35 | 0.35 | 00:00:00 | | 2005-10-13 | 9,500 | 0.37 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2005-10-14 | 3,300 | 0.33 | 0.35 | 0.33 | 0.35 | 00:00:00 | | 2005-10-17 | 87,500 | 0.35 | 0.37 | 0.34 | 0.34 | 00:00:00 | | 2005-10-18 | 34,100 | 0.36 | 0.36 | 0.33 | 0.33 | 00:00:00 | | 2005-10-19 | 16,000 | 0.33 | 0.33 | 0.32 | 0.33 | 00:00:00 | | 2005-10-20 | 7,000 | 0.37 | 0.37 | 0.33 | 0.33 | 00:00:00 | | 2005-10-21 | 65,000 | 0.32 | 0.33 | 0.32 | 0.33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
