|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-01-23 | 10 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-01-25 | 50 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2002-02-01 | 350 | 0.13 | 0.15 | 0.12 | 0.13 | 00:00:00 | | 2002-02-04 | 155 | 0.05 | 0.19 | 0.05 | 0.05 | 00:00:00 | | 2002-02-05 | 970 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-02-06 | 400 | 0.15 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2002-02-08 | 26 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2002-02-13 | 50 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2002-02-14 | 250 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-02-20 | 220 | 0.12 | 0.16 | 0.10 | 0.12 | 00:00:00 | | 2002-02-22 | 15 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2002-02-25 | 18 | 0.12 | 0.16 | 0.12 | 0.12 | 00:00:00 | | 2002-02-26 | 88 | 0.12 | 0.17 | 0.12 | 0.12 | 00:00:00 | | 2002-02-27 | 100 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2002-02-28 | 100 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2002-03-01 | 10 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2002-03-05 | 3 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2002-03-08 | 100 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2002-03-11 | 190 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-03-13 | 200 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-03-15 | 33 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2002-03-19 | 575 | 0.13 | 0.20 | 0.13 | 0.13 | 00:00:00 | | 2002-03-21 | 570 | 0.13 | 0.18 | 0.13 | 0.13 | 00:00:00 | | 2002-03-25 | 160 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2002-03-27 | 216 | 0.15 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2002-04-02 | 45 | 0.13 | 0.20 | 0.13 | 0.13 | 00:00:00 | | 2002-04-08 | 10 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2002-04-11 | 10 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2002-04-15 | 1,255 | 0.11 | 0.16 | 0.11 | 0.11 | 00:00:00 | | 2002-04-17 | 115 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-04-18 | 346 | 0.14 | 0.15 | 0.12 | 0.14 | 00:00:00 | | 2002-04-19 | 8 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2002-04-22 | 825 | 0.15 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2002-04-23 | 10 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-04-24 | 50 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2002-04-25 | 220 | 0.17 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2002-04-30 | 37 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2002-05-01 | 311 | 0.17 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2002-05-02 | 30 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2002-05-08 | 180 | 0.20 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2002-05-09 | 20 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2002-05-13 | 60 | 0.15 | 0.20 | 0.15 | 0.15 | 00:00:00 | | 2002-05-21 | 260 | 0.15 | 0.24 | 0.15 | 0.15 | 00:00:00 | | 2002-05-22 | 866 | 0.26 | 0.28 | 0.20 | 0.26 | 00:00:00 | | 2002-05-23 | 435 | 0.23 | 0.33 | 0.23 | 0.23 | 00:00:00 | | 2002-05-24 | 290 | 0.30 | 0.33 | 0.30 | 0.30 | 00:00:00 | | 2002-05-28 | 211 | 0.33 | 0.33 | 0.24 | 0.33 | 00:00:00 | | 2002-05-29 | 297 | 0.25 | 0.35 | 0.25 | 0.25 | 00:00:00 | | 2002-05-30 | 147 | 0.35 | 0.35 | 0.25 | 0.35 | 00:00:00 | | 2002-05-31 | 145 | 0.35 | 0.39 | 0.35 | 0.35 | 00:00:00 | | 2002-06-03 | 135 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2002-06-04 | 16 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2002-06-05 | 190 | 0.30 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2002-06-07 | 40 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2002-06-10 | 28 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2002-06-11 | 20 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2002-06-12 | 309 | 0.30 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2002-06-13 | 170 | 0.27 | 0.32 | 0.27 | 0.27 | 00:00:00 | | 2002-06-14 | 2,100 | 0.30 | 0.30 | 0.25 | 0.30 | 00:00:00 | | 2002-06-17 | 80 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2002-06-19 | 150 | 0.28 | 0.28 | 0.24 | 0.28 | 00:00:00 | | 2002-06-20 | 20 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2002-06-26 | 10 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2002-06-27 | 40 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2002-07-02 | 50 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2002-07-03 | 125 | 0.30 | 0.30 | 0.26 | 0.30 | 00:00:00 | | 2002-07-09 | 240 | 0.26 | 0.26 | 0.23 | 0.26 | 00:00:00 | | 2002-07-11 | 45 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2002-07-12 | 105 | 0.27 | 0.27 | 0.23 | 0.23 | 00:00:00 | | 2002-07-15 | 7 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2002-07-18 | 50 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2002-07-22 | 70 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2002-07-23 | 152 | 0.25 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2002-07-26 | 4 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-07-29 | 249 | 0.17 | 0.21 | 0.17 | 0.21 | 00:00:00 | | 2002-08-01 | 843 | 0.24 | 0.24 | 0.21 | 0.21 | 00:00:00 | | 2002-08-05 | 15 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2002-08-06 | 1,275 | 0.25 | 0.25 | 0.20 | 0.22 | 00:00:00 | | 2002-08-07 | 100 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2002-08-09 | 15 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2002-08-12 | 1 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2002-08-20 | 450 | 0.25 | 0.25 | 0.16 | 0.20 | 00:00:00 | | 2002-08-22 | 6 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2002-08-28 | 75 | 0.23 | 0.25 | 0.18 | 0.18 | 00:00:00 | | 2002-09-06 | 200 | 0.32 | 0.32 | 0.26 | 0.26 | 00:00:00 | | 2002-09-09 | 1,420 | 0.30 | 0.38 | 0.26 | 0.32 | 00:00:00 | | 2002-09-10 | 2,867 | 0.32 | 0.32 | 0.26 | 0.26 | 00:00:00 | | 2002-09-12 | 120 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2002-09-13 | 620 | 0.30 | 0.31 | 0.27 | 0.31 | 00:00:00 | | 2002-09-16 | 25 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2002-09-18 | 108 | 0.35 | 0.35 | 0.26 | 0.26 | 00:00:00 | | 2002-09-19 | 2,486 | 0.33 | 0.36 | 0.30 | 0.35 | 00:00:00 | | 2002-09-20 | 205 | 0.35 | 0.35 | 0.32 | 0.35 | 00:00:00 | | 2002-09-23 | 18 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2002-09-24 | 22 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2002-09-25 | 355 | 0.35 | 0.35 | 0.32 | 0.34 | 00:00:00 | | 2002-09-26 | 555 | 0.30 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2002-09-27 | 5 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2002-09-30 | 1,231 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2002-10-02 | 304 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2002-10-03 | 40 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2002-10-04 | 42 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2002-10-07 | 2 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2002-10-08 | 55 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2002-10-09 | 50 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2002-10-10 | 200 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2002-10-15 | 1,940 | 0.25 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2002-10-16 | 65 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2002-10-17 | 10 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2002-10-18 | 5 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2002-10-23 | 112 | 0.21 | 0.25 | 0.21 | 0.25 | 00:00:00 | | 2002-10-24 | 195 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2002-10-29 | 1,570 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2002-10-30 | 18,050 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2002-10-31 | 480 | 0.22 | 0.22 | 0.18 | 0.18 | 00:00:00 | | 2002-11-01 | 150 | 0.22 | 0.22 | 0.18 | 0.21 | 00:00:00 | | 2002-11-04 | 100 | 0.19 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2002-11-06 | 1,010 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2002-11-07 | 25 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2002-11-12 | 710 | 0.20 | 0.20 | 0.16 | 0.20 | 00:00:00 | | 2002-11-13 | 160 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
