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, 2016 0.2800 0.2800 0.2750 0.2750 286,860 -0.02(-6.78%)
Sep 29, 2016 0.2850 0.2950 0.2850 0.2950 23,500 +0.01(+1.72%)
Sep 28, 2016 0.2850 0.2900 0.2850 0.2900 151,700 +0.01(+1.75%)
Sep 27, 2016 0.2800 0.2900 0.2800 0.2850 130,125 -0.01(-1.72%)
Sep 26, 2016 0.2950 0.2950 0.2800 0.2900 40,450 -0.01(-1.69%)
Sep 23, 2016 0.2900 0.2950 0.2900 0.2950 22,200 +0.01(+1.72%)
Sep 22, 2016 0.2850 0.2950 0.2800 0.2900 163,200 -0.01(-1.69%)
Sep 21, 2016 0.2850 0.2950 0.2800 0.2950 86,600 +0.01(+1.72%)
Sep 20, 2016 0.3000 0.3000 0.2900 0.2900 94,300 -0.01(-1.69%)
Sep 19, 2016 0.2900 0.2950 0.2850 0.2950 35,500 +0.00(+0.00%)
Sep 16, 2016 0.2950 0.2950 0.2900 0.2950 51,310 +0.00(+0.00%)
Sep 15, 2016 0.2950 0.2950 0.2800 0.2950 297,800 -0.01(-1.67%)
Sep 14, 2016 0.3100 0.3150 0.2950 0.3000 596,000 +0.02(+5.26%)
Sep 13, 2016 0.2850 0.2850 0.2800 0.2850 193,172 +0.00(+0.00%)
Sep 12, 2016 0.3000 0.3000 0.2850 0.2850 147,185 -0.01(-3.39%)
Sep 09, 2016 0.3000 0.3000 0.2900 0.2950 137,350 +0.01(+1.72%)
Sep 08, 2016 0.2950 0.3000 0.2900 0.2900 52,000 -0.01(-3.33%)
Sep 07, 2016 0.3000 0.3050 0.2950 0.3000 170,367 +0.00(+0.00%)
Sep 06, 2016 0.2850 0.3000 0.2850 0.3000 379,460 +0.02(+5.26%)
Sep 02, 2016 0.2850 0.2850 0.2850 0 +0.00(+1.79%)
Sep 01, 2016 0.2800 0.2850 0.2750 0.2800 192,500 +0.00(+0.00%)
Aug 31, 2016 0.2700 0.2800 0.2700 0.2800 64,500 +0.01(+3.70%)
Aug 30, 2016 0.2800 0.2850 0.2650 0.2700 286,900 -0.01(-3.57%)
Aug 29, 2016 0.2850 0.2850 0.2750 0.2800 170,750 -0.00(-1.75%)
Aug 26, 2016 0.2850 0.2900 0.2850 0.2850 22,600 +0.00(+0.00%)
Aug 25, 2016 0.2850 0.2850 0.2850 0.2850 29,000 +0.00(+0.00%)
Aug 24, 2016 0.2800 0.2850 0.2800 0.2850 70,500 +0.00(+0.00%)
Aug 23, 2016 0.2850 0.2850 0.2800 0.2850 95,250 +0.00(+1.79%)
Aug 22, 2016 0.2800 0.2850 0.2800 0.2800 68,983 -0.00(-1.75%)
Aug 19, 2016 0.2800 0.2850 0.2750 0.2850 81,400 +0.00(+1.79%)
Aug 18, 2016 0.2850 0.2850 0.2750 0.2800 52,900 +0.01(+1.82%)
Aug 17, 2016 0.2850 0.2850 0.2750 0.2750 77,000 +0.01(+1.85%)
Aug 16, 2016 0.2800 0.2800 0.2700 0.2700 17,000 -0.01(-3.57%)
Aug 15, 2016 0.2850 0.2850 0.2800 0.2800 40,000 -0.00(-1.75%)
Aug 12, 2016 0.2850 0.2850 0.2800 0.2850 129,190 +0.00(+0.00%)
Aug 11, 2016 0.2800 0.2850 0.2800 0.2850 25,000 +0.00(+0.00%)
Aug 10, 2016 0.2900 0.2900 0.2800 0.2850 43,500 -0.01(-1.72%)
Aug 09, 2016 0.2850 0.2900 0.2800 0.2900 112,500 +0.01(+1.75%)
Aug 08, 2016 0.2800 0.2900 0.2800 0.2850 202,500 +0.00(+1.79%)
Aug 05, 2016 0.2800 0.2800 0.2750 0.2800 45,756 +0.00(+0.00%)
Aug 04, 2016 0.2800 0.2800 0.2700 0.2800 26,000 +0.00(+0.00%)
Aug 03, 2016 0.2750 0.2800 0.2750 0.2800 20,000 +0.01(+1.82%)
Aug 02, 2016 0.2700 0.2850 0.2700 0.2750 118,700 -0.01(-1.79%)
Jul 29, 2016 0.2800 0.2800 0.2800 0 -0.00(-1.75%)
Jul 28, 2016 0.2850 0.2850 0.2850 0.2850 3,500 +0.00(+1.79%)
Jul 27, 2016 0.2700 0.2850 0.2700 0.2800 34,650 +0.01(+3.70%)
Jul 26, 2016 0.2800 0.2800 0.2700 0.2700 82,400 -0.01(-3.57%)
Jul 25, 2016 0.2950 0.2950 0.2800 0.2800 325,974 -0.01(-5.08%)
Jul 22, 2016 0.3000 0.3000 0.2850 0.2950 203,400 -0.01(-1.67%)
Jul 21, 2016 0.2800 0.3200 0.2800 0.3000 1,251,672 +0.02(+7.14%)
Jul 20, 2016 0.2800 0.2800 0.2800 0.2800 9,000 -0.01(-3.45%)
Jul 19, 2016 0.2900 0.2900 0.2900 0.2900 500 -0.01(-1.69%)
Jul 18, 2016 0.2800 0.2950 0.2750 0.2950 64,300 +0.01(+5.36%)
Jul 15, 2016 0.2800 0.2800 0.2750 0.2800 13,900 +0.01(+1.82%)
Jul 14, 2016 0.2850 0.2850 0.2750 0.2750 185,350 -0.01(-5.17%)
Jul 13, 2016 0.2900 0.2900 0.2800 0.2900 75,687 +0.00(+0.00%)
Jul 12, 2016 0.2800 0.2900 0.2800 0.2900 114,000 +0.01(+3.57%)
Jul 11, 2016 0.2900 0.2900 0.2800 0.2800 11,700 +0.00(+0.00%)
Jul 08, 2016 0.2900 0.2800 0.2800 111,500 +0.00(+0.00%)
Jul 07, 2016 0.2750 0.2800 0.2750 0.2800 24,113 +0.00(+0.00%)
Jul 05, 2016 0.2700 0.2800 0.2700 0.2800 11,000 -0.01(-3.45%)
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.