|
 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 | | 2005-10-21 | 65,000 | 0.32 | 0.33 | 0.32 | 0.33 | 00:00:00 | | 2005-10-24 | 23,000 | 0.33 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2005-10-25 | 28,900 | 0.38 | 0.38 | 0.33 | 0.33 | 00:00:00 | | 2005-10-26 | 22,800 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2005-10-27 | 44,500 | 0.31 | 0.35 | 0.31 | 0.35 | 00:00:00 | | 2005-10-28 | 21,500 | 0.36 | 0.36 | 0.31 | 0.31 | 00:00:00 | | 2005-10-31 | 79,200 | 0.36 | 0.36 | 0.31 | 0.31 | 00:00:00 | | 2005-11-01 | 84,300 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2005-11-02 | 197,300 | 0.30 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2005-11-03 | 2,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2005-11-04 | 500 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2005-11-07 | 18,000 | 0.29 | 0.33 | 0.29 | 0.30 | 00:00:00 | | 2005-11-08 | 400 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2005-11-09 | 700 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2005-11-10 | 1,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2005-11-11 | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2005-11-14 | 3,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2005-11-15 | 66,600 | 0.32 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2005-11-16 | 10,300 | 0.30 | 0.32 | 0.29 | 0.29 | 00:00:00 | | 2005-11-17 | 4,000 | 0.32 | 0.32 | 0.29 | 0.29 | 00:00:00 | | 2005-11-18 | 14,000 | 0.30 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2005-11-21 | 73,400 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2005-11-22 | 16,300 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2005-11-23 | 1,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2005-11-25 | 36,500 | 0.32 | 0.35 | 0.32 | 0.35 | 00:00:00 | | 2005-11-28 | 12,600 | 0.30 | 0.35 | 0.30 | 0.31 | 00:00:00 | | 2005-11-29 | 32,200 | 0.34 | 0.34 | 0.29 | 0.32 | 00:00:00 | | 2005-11-30 | 173,700 | 0.34 | 0.34 | 0.31 | 0.31 | 00:00:00 | | 2005-12-01 | 45,000 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2005-12-02 | 78,000 | 0.31 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2005-12-05 | 41,800 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2005-12-06 | 65,300 | 0.30 | 0.31 | 0.29 | 0.29 | 00:00:00 | | 2005-12-07 | 89,700 | 0.30 | 0.35 | 0.30 | 0.34 | 00:00:00 | | 2005-12-08 | 50,900 | 0.35 | 0.36 | 0.34 | 0.35 | 00:00:00 | | 2005-12-09 | 18,600 | 0.35 | 0.36 | 0.34 | 0.36 | 00:00:00 | | 2005-12-12 | 124,400 | 0.33 | 0.37 | 0.32 | 0.34 | 00:00:00 | | 2005-12-13 | 44,200 | 0.32 | 0.36 | 0.32 | 0.34 | 00:00:00 | | 2005-12-14 | 115,400 | 0.32 | 0.38 | 0.32 | 0.35 | 00:00:00 | | 2005-12-15 | 156,700 | 0.34 | 0.39 | 0.34 | 0.39 | 00:00:00 | | 2005-12-16 | 128,100 | 0.39 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2005-12-19 | 189,200 | 0.41 | 0.44 | 0.41 | 0.43 | 00:00:00 | | 2005-12-20 | 294,900 | 0.44 | 0.49 | 0.40 | 0.42 | 00:00:00 | | 2005-12-21 | 89,400 | 0.42 | 0.44 | 0.42 | 0.43 | 00:00:00 | | 2005-12-22 | 219,300 | 0.44 | 0.50 | 0.43 | 0.48 | 00:00:00 | | 2005-12-23 | 131,400 | 0.49 | 0.51 | 0.43 | 0.49 | 00:00:00 | | 2005-12-27 | 140,600 | 0.46 | 0.51 | 0.46 | 0.46 | 00:00:00 | | 2005-12-28 | 148,600 | 0.50 | 0.50 | 0.43 | 0.46 | 00:00:00 | | 2005-12-29 | 57,700 | 0.46 | 0.47 | 0.45 | 0.47 | 00:00:00 | | 2005-12-30 | 134,700 | 0.47 | 0.51 | 0.45 | 0.48 | 00:00:00 | | 2006-01-03 | 177,900 | 0.55 | 0.55 | 0.50 | 0.51 | 00:00:00 | | 2006-01-04 | 47,800 | 0.49 | 0.52 | 0.49 | 0.51 | 00:00:00 | | 2006-01-05 | 127,600 | 0.51 | 0.51 | 0.46 | 0.48 | 00:00:00 | | 2006-01-06 | 153,800 | 0.49 | 0.51 | 0.47 | 0.50 | 00:00:00 | | 2006-01-09 | 165,100 | 0.50 | 0.52 | 0.49 | 0.50 | 00:00:00 | | 2006-01-10 | 50,700 | 0.51 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2006-01-11 | 101,700 | 0.52 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2006-01-12 | 48,000 | 0.52 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2006-01-13 | 59,800 | 0.51 | 0.52 | 0.51 | 0.52 | 00:00:00 | | 2006-01-17 | 210,600 | 0.53 | 0.53 | 0.49 | 0.51 | 00:00:00 | | 2006-01-18 | 180,500 | 0.51 | 0.51 | 0.48 | 0.50 | 00:00:00 | | 2006-01-19 | 78,000 | 0.50 | 0.51 | 0.48 | 0.49 | 00:00:00 | | 2006-01-20 | 62,700 | 0.50 | 0.51 | 0.48 | 0.50 | 00:00:00 | | 2006-01-23 | 171,300 | 0.51 | 0.55 | 0.49 | 0.54 | 00:00:00 | | 2006-01-24 | 344,700 | 0.57 | 0.61 | 0.54 | 0.60 | 00:00:00 | | 2006-01-25 | 326,200 | 0.60 | 0.64 | 0.60 | 0.62 | 00:00:00 | | 2006-01-26 | 101,600 | 0.62 | 0.63 | 0.59 | 0.59 | 00:00:00 | | 2006-01-27 | 61,400 | 0.61 | 0.62 | 0.60 | 0.61 | 00:00:00 | | 2006-01-30 | 165,800 | 0.62 | 0.62 | 0.59 | 0.61 | 00:00:00 | | 2006-01-31 | 94,900 | 0.62 | 0.62 | 0.57 | 0.58 | 00:00:00 | | 2006-02-01 | 187,400 | 0.58 | 0.58 | 0.53 | 0.56 | 00:00:00 | | 2006-02-02 | 131,800 | 0.56 | 0.58 | 0.54 | 0.56 | 00:00:00 | | 2006-02-03 | 108,700 | 0.54 | 0.56 | 0.54 | 0.56 | 00:00:00 | | 2006-02-06 | 194,400 | 0.58 | 0.59 | 0.56 | 0.58 | 00:00:00 | | 2006-02-07 | 209,800 | 0.60 | 0.61 | 0.57 | 0.58 | 00:00:00 | | 2006-02-08 | 83,800 | 0.58 | 0.60 | 0.55 | 0.56 | 00:00:00 | | 2006-02-09 | 130,000 | 0.57 | 0.61 | 0.57 | 0.61 | 00:00:00 | | 2006-02-10 | 77,900 | 0.60 | 0.60 | 0.56 | 0.58 | 00:00:00 | | 2006-02-13 | 97,400 | 0.55 | 0.57 | 0.54 | 0.54 | 00:00:00 | | 2006-02-14 | 151,200 | 0.51 | 0.53 | 0.48 | 0.50 | 00:00:00 | | 2006-02-15 | 66,400 | 0.50 | 0.50 | 0.48 | 0.49 | 00:00:00 | | 2006-02-16 | 20,500 | 0.50 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2006-02-17 | 124,200 | 0.50 | 0.56 | 0.49 | 0.56 | 00:00:00 | | 2006-02-21 | 1,122,200 | 0.60 | 0.74 | 0.56 | 0.72 | 00:00:00 | | 2006-02-22 | 868,100 | 0.72 | 0.76 | 0.70 | 0.73 | 00:00:00 | | 2006-02-23 | 236,500 | 0.74 | 0.75 | 0.71 | 0.73 | 00:00:00 | | 2006-02-24 | 178,900 | 0.73 | 0.76 | 0.73 | 0.76 | 00:00:00 | | 2006-02-27 | 281,500 | 0.76 | 0.76 | 0.72 | 0.73 | 00:00:00 | | 2006-02-28 | 222,200 | 0.74 | 0.74 | 0.69 | 0.71 | 00:00:00 | | 2006-03-01 | 140,500 | 0.71 | 0.71 | 0.69 | 0.71 | 00:00:00 | | 2006-03-02 | 105,600 | 0.68 | 0.72 | 0.68 | 0.70 | 00:00:00 | | 2006-03-03 | 86,100 | 0.69 | 0.71 | 0.68 | 0.69 | 00:00:00 | | 2006-03-06 | 83,700 | 0.70 | 0.72 | 0.69 | 0.70 | 00:00:00 | | 2006-03-07 | 140,200 | 0.72 | 0.72 | 0.67 | 0.67 | 00:00:00 | | 2006-03-08 | 192,700 | 0.69 | 0.69 | 0.66 | 0.69 | 00:00:00 | | 2006-03-09 | 59,100 | 0.71 | 0.71 | 0.69 | 0.70 | 00:00:00 | | 2006-03-10 | 219,100 | 0.70 | 0.70 | 0.64 | 0.67 | 00:00:00 | | 2006-03-13 | 135,200 | 0.70 | 0.71 | 0.67 | 0.69 | 00:00:00 | | 2006-03-14 | 63,900 | 0.70 | 0.72 | 0.67 | 0.69 | 00:00:00 | | 2006-03-15 | 21,000 | 0.69 | 0.70 | 0.69 | 0.70 | 00:00:00 | | 2006-03-16 | 38,100 | 0.71 | 0.71 | 0.66 | 0.70 | 00:00:00 | | 2006-03-17 | 74,500 | 0.66 | 0.70 | 0.66 | 0.69 | 00:00:00 | | 2006-03-20 | 37,800 | 0.67 | 0.69 | 0.66 | 0.66 | 00:00:00 | | 2006-03-21 | 30,000 | 0.67 | 0.68 | 0.64 | 0.65 | 00:00:00 | | 2006-03-22 | 53,900 | 0.66 | 0.68 | 0.65 | 0.68 | 00:00:00 | | 2006-03-23 | 166,200 | 0.67 | 0.68 | 0.65 | 0.65 | 00:00:00 | | 2006-03-24 | 73,800 | 0.67 | 0.67 | 0.64 | 0.65 | 00:00:00 | | 2006-03-27 | 164,300 | 0.68 | 0.70 | 0.64 | 0.70 | 00:00:00 | | 2006-03-28 | 45,300 | 0.70 | 0.71 | 0.67 | 0.70 | 00:00:00 | | 2006-03-29 | 131,900 | 0.70 | 0.72 | 0.66 | 0.70 | 00:00:00 | | 2006-03-30 | 227,800 | 0.68 | 0.73 | 0.68 | 0.72 | 00:00:00 | | 2006-03-31 | 90,600 | 0.73 | 0.73 | 0.69 | 0.70 | 00:00:00 | | 2006-04-03 | 67,300 | 0.73 | 0.73 | 0.70 | 0.70 | 00:00:00 | | 2006-04-04 | 79,300 | 0.70 | 0.70 | 0.68 | 0.69 | 00:00:00 | | 2006-04-05 | 75,400 | 0.68 | 0.73 | 0.67 | 0.68 | 00:00:00 | | 2006-04-06 | 312,000 | 0.71 | 0.77 | 0.71 | 0.77 | 00:00:00 | | 2006-04-07 | 92,500 | 0.78 | 0.80 | 0.75 | 0.78 | 00:00:00 | | 2006-04-10 | 109,300 | 0.78 | 0.81 | 0.78 | 0.80 | 00:00:00 | | 2006-04-11 | 111,500 | 0.81 | 0.81 | 0.74 | 0.74 | 00:00:00 | | 2006-04-12 | 49,100 | 0.78 | 0.78 | 0.74 | 0.75 | 00:00:00 | | 2006-04-13 | 13,800 | 0.77 | 0.77 | 0.75 | 0.77 | 00:00:00 | | 2006-04-17 | 170,700 | 0.77 | 0.80 | 0.74 | 0.76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
