|
 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 | | 2006-04-17 | 170,700 | 0.77 | 0.80 | 0.74 | 0.76 | 00:00:00 | | 2006-04-18 | 70,300 | 0.77 | 0.79 | 0.75 | 0.76 | 00:00:00 | | 2006-04-19 | 107,400 | 0.76 | 0.76 | 0.72 | 0.72 | 00:00:00 | | 2006-04-20 | 88,000 | 0.72 | 0.75 | 0.69 | 0.69 | 00:00:00 | | 2006-04-21 | 104,000 | 0.69 | 0.74 | 0.69 | 0.73 | 00:00:00 | | 2006-04-24 | 79,500 | 0.75 | 0.79 | 0.74 | 0.78 | 00:00:00 | | 2006-04-25 | 142,200 | 0.78 | 0.81 | 0.76 | 0.79 | 00:00:00 | | 2006-04-26 | 38,300 | 0.76 | 0.80 | 0.75 | 0.78 | 00:00:00 | | 2006-04-27 | 89,100 | 0.80 | 0.80 | 0.74 | 0.77 | 00:00:00 | | 2006-04-28 | 512,200 | 0.74 | 0.81 | 0.74 | 0.80 | 00:00:00 | | 2006-05-01 | 205,300 | 0.81 | 0.81 | 0.79 | 0.80 | 00:00:00 | | 2006-05-02 | 127,100 | 0.80 | 0.82 | 0.79 | 0.81 | 00:00:00 | | 2006-05-03 | 105,000 | 0.80 | 0.81 | 0.78 | 0.80 | 00:00:00 | | 2006-05-04 | 35,100 | 0.79 | 0.79 | 0.75 | 0.75 | 00:00:00 | | 2006-05-05 | 121,600 | 0.73 | 0.77 | 0.73 | 0.74 | 00:00:00 | | 2006-05-08 | 106,400 | 0.73 | 0.74 | 0.71 | 0.72 | 00:00:00 | | 2006-05-09 | 173,900 | 0.72 | 0.78 | 0.72 | 0.76 | 00:00:00 | | 2006-05-10 | 306,300 | 0.78 | 0.78 | 0.73 | 0.76 | 00:00:00 | | 2006-05-11 | 127,500 | 0.78 | 0.78 | 0.73 | 0.74 | 00:00:00 | | 2006-05-12 | 133,100 | 0.73 | 0.73 | 0.66 | 0.66 | 00:00:00 | | 2006-05-15 | 329,700 | 0.67 | 0.67 | 0.56 | 0.58 | 00:00:00 | | 2006-05-16 | 76,100 | 0.60 | 0.62 | 0.60 | 0.60 | 00:00:00 | | 2006-05-17 | 250,800 | 0.60 | 0.61 | 0.54 | 0.56 | 00:00:00 | | 2006-05-18 | 235,200 | 0.56 | 0.61 | 0.54 | 0.58 | 00:00:00 | | 2006-05-19 | 90,600 | 0.58 | 0.60 | 0.54 | 0.56 | 00:00:00 | | 2006-05-22 | 41,200 | 0.60 | 0.61 | 0.58 | 0.60 | 00:00:00 | | 2006-05-23 | 176,000 | 0.60 | 0.61 | 0.58 | 0.58 | 00:00:00 | | 2006-05-24 | 42,600 | 0.57 | 0.61 | 0.54 | 0.55 | 00:00:00 | | 2006-05-25 | 261,300 | 0.57 | 0.57 | 0.53 | 0.53 | 00:00:00 | | 2006-05-26 | 24,800 | 0.53 | 0.57 | 0.53 | 0.54 | 00:00:00 | | 2006-05-30 | 137,700 | 0.54 | 0.59 | 0.54 | 0.58 | 00:00:00 | | 2006-05-31 | 27,300 | 0.58 | 0.59 | 0.58 | 0.59 | 00:00:00 | | 2006-06-01 | 800 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2006-06-02 | 73,600 | 0.59 | 0.64 | 0.58 | 0.63 | 00:00:00 | | 2006-06-05 | 11,000 | 0.63 | 0.63 | 0.62 | 0.62 | 00:00:00 | | 2006-06-06 | 117,000 | 0.62 | 0.64 | 0.59 | 0.60 | 00:00:00 | | 2006-06-07 | 38,100 | 0.64 | 0.64 | 0.55 | 0.61 | 00:00:00 | | 2006-06-08 | 48,100 | 0.56 | 0.64 | 0.56 | 0.64 | 00:00:00 | | 2006-06-09 | 53,200 | 0.63 | 0.63 | 0.58 | 0.58 | 00:00:00 | | 2006-06-12 | 308,100 | 0.62 | 0.63 | 0.57 | 0.60 | 00:00:00 | | 2006-06-13 | 158,300 | 0.55 | 0.60 | 0.53 | 0.55 | 00:00:00 | | 2006-06-14 | 23,200 | 0.54 | 0.58 | 0.52 | 0.58 | 00:00:00 | | 2006-06-15 | 400 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2006-06-16 | 11,900 | 0.62 | 0.62 | 0.54 | 0.58 | 00:00:00 | | 2006-06-19 | 20,100 | 0.57 | 0.60 | 0.54 | 0.60 | 00:00:00 | | 2006-06-20 | 74,500 | 0.54 | 0.62 | 0.54 | 0.60 | 00:00:00 | | 2006-06-21 | 108,500 | 0.60 | 0.62 | 0.58 | 0.62 | 00:00:00 | | 2006-06-22 | 65,100 | 0.63 | 0.64 | 0.60 | 0.62 | 00:00:00 | | 2006-06-23 | 63,500 | 0.60 | 0.63 | 0.58 | 0.61 | 00:00:00 | | 2006-06-26 | 26,500 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2006-06-27 | 20,000 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2006-06-28 | 97,600 | 0.65 | 0.65 | 0.59 | 0.59 | 00:00:00 | | 2006-06-29 | 9,000 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2006-06-30 | 59,600 | 0.59 | 0.64 | 0.59 | 0.63 | 00:00:00 | | 2006-07-03 | 6,000 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2006-07-05 | 21,500 | 0.63 | 0.63 | 0.62 | 0.62 | 00:00:00 | | 2006-07-06 | 41,800 | 0.62 | 0.66 | 0.61 | 0.61 | 00:00:00 | | 2006-07-07 | 39,000 | 0.60 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2006-07-10 | 10,000 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2006-07-11 | 13,200 | 0.60 | 0.61 | 0.58 | 0.61 | 00:00:00 | | 2006-07-12 | 58,400 | 0.61 | 0.61 | 0.58 | 0.60 | 00:00:00 | | 2006-07-13 | 51,300 | 0.60 | 0.61 | 0.58 | 0.61 | 00:00:00 | | 2006-07-14 | 9,600 | 0.58 | 0.61 | 0.58 | 0.61 | 00:00:00 | | 2006-07-17 | 55,100 | 0.58 | 0.58 | 0.54 | 0.58 | 00:00:00 | | 2006-07-18 | 21,100 | 0.56 | 0.56 | 0.55 | 0.56 | 00:00:00 | | 2006-07-19 | 117,400 | 0.55 | 0.58 | 0.55 | 0.58 | 00:00:00 | | 2006-07-20 | 41,700 | 0.58 | 0.60 | 0.55 | 0.55 | 00:00:00 | | 2006-07-21 | 5,500 | 0.55 | 0.56 | 0.55 | 0.56 | 00:00:00 | | 2006-07-24 | 50,000 | 0.56 | 0.57 | 0.56 | 0.57 | 00:00:00 | | 2006-07-25 | 289,700 | 0.57 | 0.58 | 0.54 | 0.58 | 00:00:00 | | 2006-07-26 | 34,800 | 0.58 | 0.59 | 0.55 | 0.58 | 00:00:00 | | 2006-07-27 | 7,500 | 0.58 | 0.60 | 0.56 | 0.60 | 00:00:00 | | 2006-07-28 | 32,200 | 0.56 | 0.61 | 0.56 | 0.58 | 00:00:00 | | 2006-07-31 | 178,400 | 0.60 | 0.60 | 0.57 | 0.58 | 00:00:00 | | 2006-08-01 | 27,000 | 0.55 | 0.58 | 0.55 | 0.57 | 00:00:00 | | 2006-08-02 | 142,700 | 0.57 | 0.61 | 0.57 | 0.60 | 00:00:00 | | 2006-08-03 | 66,100 | 0.61 | 0.62 | 0.60 | 0.62 | 00:00:00 | | 2006-08-04 | 25,000 | 0.62 | 0.62 | 0.61 | 0.61 | 00:00:00 | | 2006-08-07 | 26,800 | 0.61 | 0.62 | 0.57 | 0.62 | 00:00:00 | | 2006-08-08 | 25,200 | 0.62 | 0.62 | 0.60 | 0.62 | 00:00:00 | | 2006-08-09 | 55,500 | 0.60 | 0.64 | 0.60 | 0.61 | 00:00:00 | | 2006-08-10 | 116,600 | 0.61 | 0.63 | 0.61 | 0.62 | 00:00:00 | | 2006-08-11 | 38,200 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2006-08-14 | 65,800 | 0.63 | 0.63 | 0.60 | 0.63 | 00:00:00 | | 2006-08-15 | 85,000 | 0.63 | 0.67 | 0.62 | 0.62 | 00:00:00 | | 2006-08-16 | 139,900 | 0.63 | 0.68 | 0.63 | 0.67 | 00:00:00 | | 2006-08-17 | 185,200 | 0.67 | 0.76 | 0.66 | 0.72 | 00:00:00 | | 2006-08-18 | 155,300 | 0.74 | 0.77 | 0.71 | 0.71 | 00:00:00 | | 2006-08-21 | 99,700 | 0.73 | 0.76 | 0.72 | 0.74 | 00:00:00 | | 2006-08-22 | 75,900 | 0.74 | 0.76 | 0.74 | 0.76 | 00:00:00 | | 2006-08-23 | 66,200 | 0.72 | 0.76 | 0.72 | 0.76 | 00:00:00 | | 2006-08-24 | 86,000 | 0.76 | 0.76 | 0.72 | 0.75 | 00:00:00 | | 2006-08-25 | 93,600 | 0.75 | 0.76 | 0.73 | 0.74 | 00:00:00 | | 2006-08-28 | 33,800 | 0.76 | 0.76 | 0.73 | 0.73 | 00:00:00 | | 2006-08-29 | 12,200 | 0.74 | 0.74 | 0.71 | 0.73 | 00:00:00 | | 2006-08-30 | 11,700 | 0.73 | 0.74 | 0.73 | 0.74 | 00:00:00 | | 2006-08-31 | 39,900 | 0.73 | 0.73 | 0.72 | 0.73 | 00:00:00 | | 2006-09-01 | 39,900 | 0.73 | 0.75 | 0.71 | 0.75 | 00:00:00 | | 2006-09-05 | 32,800 | 0.71 | 0.75 | 0.71 | 0.71 | 00:00:00 | | 2006-09-06 | 6,000 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2006-09-07 | 24,700 | 0.72 | 0.72 | 0.71 | 0.71 | 00:00:00 | | 2006-09-08 | 87,600 | 0.71 | 0.71 | 0.67 | 0.69 | 00:00:00 | | 2006-09-11 | 37,100 | 0.67 | 0.67 | 0.64 | 0.64 | 00:00:00 | | 2006-09-12 | 134,500 | 0.63 | 0.67 | 0.62 | 0.65 | 00:00:00 | | 2006-09-13 | 226,000 | 0.65 | 0.68 | 0.65 | 0.68 | 00:00:00 | | 2006-09-14 | 192,300 | 0.68 | 0.70 | 0.66 | 0.67 | 00:00:00 | | 2006-09-15 | 181,400 | 0.66 | 0.67 | 0.63 | 0.64 | 00:00:00 | | 2006-09-18 | 160,100 | 0.64 | 0.68 | 0.61 | 0.68 | 00:00:00 | | 2006-09-19 | 60,000 | 0.66 | 0.66 | 0.63 | 0.65 | 00:00:00 | | 2006-09-20 | 40,800 | 0.65 | 0.65 | 0.62 | 0.63 | 00:00:00 | | 2006-09-21 | 52,500 | 0.63 | 0.63 | 0.60 | 0.63 | 00:00:00 | | 2006-09-22 | 27,200 | 0.65 | 0.67 | 0.65 | 0.65 | 00:00:00 | | 2006-09-25 | 125,400 | 0.65 | 0.69 | 0.63 | 0.69 | 00:00:00 | | 2006-09-26 | 198,200 | 0.69 | 0.72 | 0.64 | 0.68 | 00:00:00 | | 2006-09-27 | 77,400 | 0.65 | 0.69 | 0.61 | 0.69 | 00:00:00 | | 2006-09-28 | 105,500 | 0.70 | 0.73 | 0.68 | 0.71 | 00:00:00 | | 2006-09-29 | 7,200 | 0.72 | 0.72 | 0.70 | 0.72 | 00:00:00 | | 2006-10-02 | 4,500 | 0.72 | 0.72 | 0.70 | 0.71 | 00:00:00 | | 2006-10-03 | 37,600 | 0.70 | 0.71 | 0.67 | 0.68 | 00:00:00 | | 2006-10-04 | 50,500 | 0.68 | 0.68 | 0.62 | 0.64 | 00:00:00 | | 2006-10-05 | 134,400 | 0.66 | 0.68 | 0.66 | 0.66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
