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 -0.0050 (-12.50%)
Streaming Delayed Price Updated: 11:32 AM EDT, Jun 17, 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 (%)
Sep 30, 2014 0.2350 0.2400 0.2250 0.2400 1,543,772 +0.00(+0.00%)
Sep 29, 2014 0.2500 0.2500 0.2350 0.2400 175,290 -0.01(-4.00%)
Sep 26, 2014 0.2300 0.2550 0.2300 0.2500 315,450 +0.02(+8.70%)
Sep 25, 2014 0.2650 0.2650 0.2300 0.2300 1,439,106 -0.02(-9.80%)
Sep 24, 2014 0.2600 0.2650 0.2450 0.2550 1,147,716 +0.01(+4.08%)
Sep 23, 2014 0.2500 0.2600 0.2450 0.2450 288,600 +0.01(+2.08%)
Sep 22, 2014 0.2450 0.2700 0.2400 0.2400 764,702 +0.00(+0.00%)
Sep 19, 2014 0.2500 0.2600 0.2400 0.2400 697,750 -0.01(-4.00%)
Sep 18, 2014 0.2700 0.2700 0.2500 0.2500 205,430 -0.02(-5.66%)
Sep 17, 2014 0.2600 0.2700 0.2500 0.2650 320,600 +0.01(+3.92%)
Sep 16, 2014 0.2500 0.2550 0.2450 0.2550 239,500 +0.01(+2.00%)
Sep 15, 2014 0.2600 0.2600 0.2500 0.2500 17,730 -0.01(-3.85%)
Sep 12, 2014 0.2500 0.2600 0.2450 0.2600 237,190 +0.01(+4.00%)
Sep 11, 2014 0.2600 0.2650 0.2500 0.2500 420,400 -0.01(-3.85%)
Sep 10, 2014 0.2400 0.2600 0.2350 0.2600 1,013,350 +0.03(+10.64%)
Sep 09, 2014 0.2400 0.2400 0.2350 0.2350 153,000 -0.01(-2.08%)
Sep 08, 2014 0.2350 0.2400 0.2300 0.2400 108,800 +0.00(+0.00%)
Sep 05, 2014 0.2300 0.2400 0.2300 0.2400 198,500 +0.00(+0.00%)
Sep 04, 2014 0.2400 0.2400 0.2400 0.2400 770,413 +0.01(+4.35%)
Sep 03, 2014 0.2350 0.2400 0.2300 0.2300 157,650 +0.00(+0.00%)
Sep 02, 2014 0.2350 0.2400 0.2100 0.2300 1,422,623 +0.00(+0.00%)
Aug 29, 2014 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Aug 28, 2014 0.2350 0.2350 0.2150 0.2200 2,139,866 -0.01(-6.38%)
Aug 27, 2014 0.2800 0.2900 0.2350 0.2350 2,657,584 -0.01(-4.08%)
Aug 25, 2014 0.2450 0.2450 0.2450 0 -0.01(-2.00%)
Aug 22, 2014 0.2450 0.2550 0.2450 0.2500 477,150 +0.01(+2.04%)
Aug 21, 2014 0.2550 0.2550 0.2550 0.2450 760,520 -0.02(-7.55%)
Aug 20, 2014 0.2550 0.2750 0.2500 0.2650 3,773,800 +0.01(+3.92%)
Aug 19, 2014 0.2500 0.2550 0.2400 0.2550 464,000 +0.01(+4.08%)
Aug 18, 2014 0.2500 0.2550 0.2450 0.2450 365,800 +0.00(+0.00%)
Aug 15, 2014 0.2350 0.2350 0.2350 0.2450 618,650 +0.00(+0.00%)
Aug 14, 2014 0.2400 0.2550 0.2300 0.2450 1,698,655 +0.01(+2.08%)
Aug 13, 2014 0.2000 0.2450 0.2000 0.2400 2,079,897 +0.04(+20.00%)
Aug 12, 2014 0.1950 0.2050 0.1950 0.2000 483,910 -0.00(-2.44%)
Aug 11, 2014 0.1850 0.2050 0.1850 0.2050 965,605 +0.01(+7.89%)
Aug 08, 2014 0.1750 0.2000 0.1750 0.1900 748,900 +0.01(+5.56%)
Aug 07, 2014 0.1800 0.1800 0.1700 0.1800 330,800 +0.01(+5.88%)
Aug 06, 2014 0.1750 0.1800 0.1700 0.1700 95,288 +0.00(+0.00%)
Aug 05, 2014 0.1800 0.1800 0.1700 0.1700 189,900 -0.01(-5.56%)
Aug 01, 2014 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Jul 31, 2014 0.1800 0.1800 0.1750 0.1750 104,200 +0.00(+0.00%)
Jul 30, 2014 0.1800 0.1800 0.1750 0.1750 99,800 -0.01(-2.78%)
Jul 29, 2014 0.1700 0.1800 0.1700 0.1800 248,500 +0.01(+2.86%)
Jul 28, 2014 0.1800 0.1800 0.1650 0.1750 112,300 -0.01(-2.78%)
Jul 25, 2014 0.1750 0.1800 0.1700 0.1800 116,600 +0.01(+2.86%)
Jul 24, 2014 0.1750 0.1750 0.1650 0.1750 268,728 -0.01(-2.78%)
Jul 23, 2014 0.1700 0.1800 0.1650 0.1800 195,200 +0.01(+5.88%)
Jul 22, 2014 0.1700 0.1750 0.1700 0.1700 55,900 -0.00(-2.86%)
Jul 21, 2014 0.1700 0.1750 0.1700 0.1750 258,150 +0.01(+6.06%)
Jul 18, 2014 0.1650 0.1650 0.1650 0.1650 92,200 +0.00(+0.00%)
Jul 17, 2014 0.1650 0.1650 0.1650 0.1650 33,000 +0.00(+0.00%)
Jul 16, 2014 0.1650 0.1700 0.1650 0.1650 236,762 -0.01(-2.94%)
Jul 15, 2014 0.1700 0.1700 0.1650 0.1700 173,500 +0.01(+3.03%)
Jul 14, 2014 0.1750 0.1750 0.1650 0.1650 137,677 -0.01(-2.94%)
Jul 11, 2014 0.1750 0.1750 0.1700 0.1700 142,800 +0.00(+0.00%)
Jul 10, 2014 0.1700 0.1750 0.1700 0.1700 244,700 +0.00(+0.00%)
Jul 09, 2014 0.1750 0.1750 0.1700 0.1700 113,900 +0.00(+0.00%)
Jul 08, 2014 0.1800 0.1800 0.1700 0.1700 621,350 -0.01(-5.56%)
Jul 07, 2014 0.1850 0.1850 0.1800 0.1800 175,500 -0.01(-2.70%)
Jul 04, 2014 0.1800 0.1850 0.1750 0.1850 135,766 +0.00(+0.00%)
Jul 03, 2014 0.1850 0.1850 0.1800 0.1850 143,989 -0.01(-2.63%)
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.