Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canada Carbon Inc (TSV: CCB )

0.0350 UNCHANGED
Streaming Delayed Price Updated: 9:45 AM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 0.2300 0.2500 0.2300 0.2300 96,948 +0.00(+0.00%)
Nov 27, 2020 0.2300 0.2300 0.2300 0.2300 5,152 +0.01(+4.55%)
Nov 26, 2020 0.2300 0.2300 0.2200 0.2200 37,350 -0.01(-2.22%)
Nov 25, 2020 0.2200 0.2250 0.2100 0.2250 91,500 +0.01(+2.27%)
Nov 24, 2020 0.2150 0.2300 0.2100 0.2200 286,318 +0.02(+10.00%)
Nov 23, 2020 0.2150 0.2200 0.2000 0.2000 144,011 -0.01(-6.98%)
Nov 20, 2020 0.2100 0.2200 0.2000 0.2150 190,650 +0.01(+2.38%)
Nov 19, 2020 0.2000 0.2100 0.1850 0.2100 140,812 +0.01(+5.00%)
Nov 18, 2020 0.1650 0.2100 0.1650 0.2000 457,033 +0.04(+21.21%)
Nov 17, 2020 0.1600 0.1650 0.1500 0.1650 275,600 +0.01(+3.13%)
Nov 16, 2020 0.1600 0.1650 0.1200 0.1600 3,356,986 -0.02(-13.51%)
Nov 13, 2020 0.2100 0.2100 0.1850 0.1850 338,170 -0.02(-9.76%)
Nov 12, 2020 0.2050 0.2050 0.2000 0.2050 53,850 +0.00(+0.00%)
Nov 11, 2020 0.2150 0.2250 0.1850 0.2050 369,550 -0.02(-6.82%)
Nov 10, 2020 0.2300 0.2300 0.2150 0.2200 267,870 -0.01(-4.35%)
Nov 09, 2020 0.2400 0.2400 0.2300 0.2300 40,200 -0.01(-4.17%)
Nov 06, 2020 0.2300 0.2400 0.2300 0.2400 76,100 +0.01(+2.13%)
Nov 05, 2020 0.2400 0.2400 0.2350 0.2350 44,000 +0.00(+0.00%)
Nov 04, 2020 0.2350 0.2350 0.2300 0.2350 35,700 +0.00(+0.00%)
Nov 03, 2020 0.2450 0.2450 0.2350 0.2350 18,957 -0.01(-4.08%)
Nov 02, 2020 0.2450 0.2450 0.2450 0.2450 2,200 +0.02(+11.36%)
Oct 30, 2020 0.2400 0.2450 0.2200 0.2200 55,008 -0.01(-4.35%)
Oct 29, 2020 0.2300 0.2300 0.2300 300 +0.00(+0.00%)
Oct 27, 2020 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Oct 26, 2020 0.2350 0.2350 0.2200 0.2200 130,000 -0.01(-6.38%)
Oct 23, 2020 0.2450 0.2500 0.2350 0.2350 37,551 -0.01(-4.08%)
Oct 22, 2020 0.2450 0.2550 0.2400 0.2450 39,192 +0.00(+0.00%)
Oct 21, 2020 0.2500 0.2500 0.2450 0.2450 24,000 +0.00(+0.00%)
Oct 20, 2020 0.2500 0.2500 0.2450 0.2450 95,000 -0.02(-5.77%)
Oct 19, 2020 0.2650 0.2650 0.2600 0.2600 58,879 +0.00(+0.00%)
Oct 16, 2020 0.2700 0.2750 0.2600 0.2600 71,450 -0.01(-3.70%)
Oct 15, 2020 0.2900 0.2900 0.2650 0.2700 176,900 -0.01(-3.57%)
Oct 14, 2020 0.2800 0.2800 0.2800 0.2800 18,500 +0.01(+3.70%)
Oct 13, 2020 0.2600 0.2800 0.2600 0.2700 37,800 -0.01(-1.82%)
Oct 09, 2020 0.2750 0.2750 0.2750 0 -0.01(-1.79%)
Oct 08, 2020 0.2700 0.2800 0.2700 0.2800 89,670 +0.01(+3.70%)
Oct 07, 2020 0.2600 0.2850 0.2600 0.2700 197,050 +0.01(+3.85%)
Oct 06, 2020 0.2750 0.2750 0.2600 0.2600 82,000 -0.02(-5.45%)
Oct 05, 2020 0.2750 0.2750 0.2750 200 +0.00(+0.00%)
Oct 02, 2020 0.2700 0.2750 0.2700 0.2750 41,350 +0.00(+0.00%)
Oct 01, 2020 0.2700 0.2750 0.2650 0.2750 119,400 +0.01(+3.77%)
Sep 30, 2020 0.2450 0.2700 0.2450 0.2650 133,371 +0.02(+8.16%)
Sep 29, 2020 0.2450 0.2450 0.2450 0.2450 1,500 -0.01(-2.00%)
Sep 28, 2020 0.2550 0.2600 0.2400 0.2500 153,400 -0.01(-1.96%)
Sep 25, 2020 0.2400 0.2550 0.2250 0.2550 110,230 +0.03(+13.33%)
Sep 24, 2020 0.2500 0.2500 0.2200 0.2250 86,049 -0.03(-11.76%)
Sep 23, 2020 0.2500 0.2550 0.2500 0.2550 16,000 +0.02(+6.25%)
Sep 22, 2020 0.2400 0.2550 0.2400 0.2400 53,100 +0.01(+4.35%)
Sep 21, 2020 0.2550 0.2600 0.2300 0.2300 209,600 -0.01(-4.17%)
Sep 18, 2020 0.2500 0.2500 0.2400 0.2400 75,844 -0.01(-2.04%)
Sep 17, 2020 0.2550 0.2550 0.2450 0.2450 18,362 -0.01(-3.92%)
Sep 16, 2020 0.2550 0.2550 0.2550 0.2550 4,050 -0.01(-1.92%)
Sep 15, 2020 0.2600 0.2600 0.2600 0.2600 35,776 +0.00(+0.00%)
Sep 14, 2020 0.2550 0.2600 0.2500 0.2600 16,500 -0.01(-3.70%)
Sep 11, 2020 0.2650 0.2700 0.2650 0.2700 51,500 +0.02(+5.88%)
Sep 10, 2020 0.2550 0.2550 0.2500 0.2550 34,000 +0.01(+2.00%)
Sep 09, 2020 0.2500 0.2600 0.2500 0.2500 8,240 -0.01(-3.85%)
Sep 08, 2020 0.2600 0.2600 0.2600 0.2600 3,550 +0.01(+4.00%)
Sep 04, 2020 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Sep 03, 2020 0.2600 0.2600 0.2600 0.2600 1,753 -0.01(-3.70%)
Sep 02, 2020 0.2750 0.2750 0.2700 0.2700 11,124 +0.01(+1.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.