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 )

0.0300 -0.0050 (-14.29%)
Streaming Delayed Price Updated: 2:55 PM EDT, Jun 7, 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 (%)
May 31, 2022 0.0550 0.0550 0.0500 0.0550 58,450 -0.01(-15.38%)
May 30, 2022 0.0650 0.0650 0.0650 0.0650 7,898 +0.01(+8.33%)
May 24, 2022 0.0600 380 -0.01(-7.69%)
May 20, 2022 0.0650 0 +0.01(+8.33%)
May 19, 2022 0.0550 0.0600 0.0550 0.0600 81,050 +0.00(+9.09%)
May 18, 2022 0.0550 0.0550 0.0550 0.0550 508,100 +0.00(+0.00%)
May 17, 2022 0.0550 0.0550 0.0550 0.0550 87,950 -0.00(-8.33%)
May 13, 2022 0.0600 0 +0.00(+9.09%)
May 12, 2022 0.0550 0.0600 0.0550 0.0550 76,000 +0.00(+0.00%)
May 11, 2022 0.0600 0.0600 0.0550 0.0550 22,000 -0.00(-8.33%)
May 10, 2022 0.0600 0.0600 0.0600 0.0600 2,500 +0.00(+9.09%)
May 09, 2022 0.0550 0.0550 0.0550 0.0550 55,400 -0.00(-8.33%)
May 06, 2022 0.0600 0.0600 0.0550 0.0600 47,796 +0.00(+0.00%)
May 05, 2022 0.0600 0.0600 0.0600 0.0600 34,000 -0.01(-7.69%)
May 04, 2022 0.0650 0.0650 0.0650 0.0650 7,000 +0.01(+8.33%)
May 03, 2022 0.0600 0.0600 0.0600 0.0600 20,013 +0.00(+0.00%)
May 02, 2022 0.0600 0.0600 0.0600 0.0600 64,050 +0.00(+0.00%)
Apr 29, 2022 0.0600 0.0600 0.0600 0.0600 21,104 +0.00(+0.00%)
Apr 28, 2022 0.0650 0.0650 0.0550 0.0600 118,733 +0.00(+0.00%)
Apr 26, 2022 0.0600 0 +0.00(+0.00%)
Apr 25, 2022 0.0650 0.0650 0.0600 0.0600 537,916 +0.00(+0.00%)
Apr 22, 2022 0.0650 0.0650 0.0600 0.0600 380,894 -0.01(-14.29%)
Apr 21, 2022 0.0650 0.0700 0.0650 0.0700 78,870 +0.01(+7.69%)
Apr 20, 2022 0.0650 0.0650 0.0650 0.0650 208,272 -0.01(-7.14%)
Apr 19, 2022 0.0650 0.0700 0.0600 0.0700 74,610 +0.01(+7.69%)
Apr 14, 2022 0.0650 0.0650 1,040 +0.00(+0.00%)
Apr 13, 2022 0.0700 0.0700 0.0650 0.0650 12,966 -0.01(-7.14%)
Apr 12, 2022 0.0800 0.0800 0.0700 0.0700 64,383 -0.00(-6.67%)
Apr 11, 2022 0.0750 0.0750 0.0750 0.0750 30,702 +0.00(+7.14%)
Apr 08, 2022 0.0750 0.0750 0.0700 0.0700 81,308 +0.00(+0.00%)
Apr 07, 2022 0.0750 0.0750 0.0700 0.0700 14,000 +0.00(+0.00%)
Apr 06, 2022 0.0700 0.0700 0.0700 0.0700 18,000 +0.00(+0.00%)
Apr 05, 2022 0.0700 0.0700 0.0700 0.0700 148,762 +0.01(+7.69%)
Apr 04, 2022 0.0650 0.0650 0.0650 0.0650 6,580 -0.01(-7.14%)
Mar 31, 2022 0.0700 301 +0.01(+7.69%)
Mar 30, 2022 0.0650 0.0650 0.0650 0.0650 5,309 -0.01(-7.14%)
Mar 29, 2022 0.0650 0.0700 0.0600 0.0700 252,770 +0.00(+0.00%)
Mar 28, 2022 0.0700 0.0700 0.0700 0.0700 1,405 +0.01(+7.69%)
Mar 25, 2022 0.0650 0.0650 0.0600 0.0650 36,051 +0.00(+0.00%)
Mar 24, 2022 0.0650 0.0650 0.0650 0.0650 9,000 +0.00(+0.00%)
Mar 23, 2022 0.0750 0.0750 0.0650 0.0650 141,505 -0.01(-7.14%)
Mar 22, 2022 0.0850 0.0850 0.0700 0.0700 37,503 -0.01(-12.50%)
Mar 21, 2022 0.0800 0.0850 0.0750 0.0800 174,344 +0.01(+14.29%)
Mar 18, 2022 0.0750 0.0750 0.0700 0.0700 74,150 +0.00(+0.00%)
Mar 17, 2022 0.0650 0.0700 0.0650 0.0700 172,000 +0.01(+7.69%)
Mar 16, 2022 0.0650 0.0650 0.0650 0.0650 3,500 +0.01(+8.33%)
Mar 15, 2022 0.0650 0.0650 0.0600 0.0600 229,761 +0.00(+0.00%)
Mar 14, 2022 0.0650 0.0650 0.0600 0.0600 488,860 -0.01(-14.29%)
Mar 10, 2022 0.0700 0 +0.00(+0.00%)
Mar 08, 2022 0.0700 201 +0.01(+7.69%)
Mar 07, 2022 0.0600 0.0650 0.0600 0.0650 214,348 +0.00(+0.00%)
Mar 04, 2022 0.0700 0.0700 0.0650 0.0650 235,154 -0.01(-7.14%)
Mar 03, 2022 0.0700 0.0700 0.0700 0.0700 9,088 +0.00(+0.00%)
Mar 02, 2022 0.0650 0.0700 0.0650 0.0700 66,814 +0.00(+0.00%)
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.