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 (%)
Sep 28, 2018 0.1200 0.1250 0.1100 0.1100 396,250 -0.01(-8.33%)
Sep 27, 2018 0.1300 0.1400 0.1200 0.1200 1,700,437 +0.01(+9.09%)
Sep 25, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 24, 2018 0.1000 0.1150 0.1000 0.1100 244,476 +0.00(+0.00%)
Sep 21, 2018 0.0950 0.1100 0.0950 0.1100 440,000 +0.01(+15.79%)
Sep 20, 2018 0.0800 0.1000 0.0800 0.0950 231,000 +0.01(+5.56%)
Sep 19, 2018 0.0850 0.0900 0.0800 0.0900 161,000 +0.01(+12.50%)
Sep 18, 2018 0.0900 0.0900 0.0800 0.0800 371,516 -0.01(-11.11%)
Sep 17, 2018 0.0850 0.0900 0.0850 0.0900 21,231 +0.00(+0.00%)
Sep 14, 2018 0.0900 0.0900 0.0900 0.0900 16,700 +0.00(+0.00%)
Sep 13, 2018 0.0850 0.0900 0.0850 0.0900 28,000 +0.00(+5.88%)
Sep 12, 2018 0.0850 0.0850 0.0850 0.0850 2,500 +0.00(+0.00%)
Sep 11, 2018 0.0900 0.0900 0.0800 0.0850 319,184 -0.00(-5.56%)
Sep 10, 2018 0.0950 0.0950 0.0850 0.0900 102,170 -0.01(-5.26%)
Sep 07, 2018 0.0950 0.0950 0.0950 0.0950 6,300 -0.01(-9.52%)
Sep 06, 2018 0.1100 0.1100 0.1050 0.1050 1,500 -0.01(-4.55%)
Sep 05, 2018 0.1100 0.1100 0.1000 0.1100 88,999 -0.01(-8.33%)
Sep 04, 2018 0.1200 0.1200 0.1100 0.1200 61,747 +0.00(+0.00%)
Aug 31, 2018 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Aug 30, 2018 0.1050 0.1100 0.1050 0.1100 10,000 +0.00(+0.00%)
Aug 29, 2018 0.1050 0.1100 0.1050 0.1100 6,000 +0.00(+0.00%)
Aug 28, 2018 0.1100 0.1100 0.0850 0.1100 116,800 -0.01(-8.33%)
Aug 27, 2018 0.1100 0.1200 0.1050 0.1200 57,654 +0.01(+9.09%)
Aug 24, 2018 0.1100 0.1100 0.1100 0.1100 183,675 +0.00(+0.00%)
Aug 23, 2018 0.1050 0.1100 0.1050 0.1100 29,000 +0.01(+10.00%)
Aug 22, 2018 0.0950 0.1000 0.0950 0.1000 14,200 +0.00(+0.00%)
Aug 21, 2018 0.1100 0.1100 0.1000 0.1000 34,500 +0.00(+0.00%)
Aug 20, 2018 0.1050 0.1050 0.1000 0.1000 84,300 +0.00(+0.00%)
Aug 17, 2018 0.1000 0.1000 0.0950 0.1000 26,500 +0.00(+0.00%)
Aug 16, 2018 0.0950 0.1000 0.0900 0.1000 29,500 +0.00(+0.00%)
Aug 15, 2018 0.1000 0.1000 0.1000 0.1000 82,000 +0.01(+5.26%)
Aug 14, 2018 0.0800 0.0950 0.0800 0.0950 45,857 -0.01(-5.00%)
Aug 13, 2018 0.0800 0.1000 0.0800 0.1000 2,000 +0.01(+11.11%)
Aug 10, 2018 0.0900 0.0900 0.0900 0.0900 31,000 +0.00(+0.00%)
Aug 09, 2018 0.0900 0.0900 0.0900 0.0900 34,000 -0.01(-5.26%)
Aug 08, 2018 0.0950 0.0950 0.0950 0.0950 50,500 +0.01(+11.76%)
Aug 07, 2018 0.0900 0.0900 0.0850 0.0850 204,100 -0.00(-5.56%)
Aug 03, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 02, 2018 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-5.26%)
Aug 01, 2018 0.0900 0.0950 0.0900 0.0950 5,650 +0.01(+5.56%)
Jul 31, 2018 0.0950 0.0950 0.0900 0.0900 20,500 -0.01(-10.00%)
Jul 30, 2018 0.0950 0.1000 0.0950 0.1000 38,000 +0.00(+0.00%)
Jul 27, 2018 0.0950 0.1000 0.0950 0.1000 40,000 +0.00(+0.00%)
Jul 26, 2018 0.1000 0.1000 0.1000 0.1000 36,900 +0.01(+5.26%)
Jul 25, 2018 0.0900 0.0950 0.0900 0.0950 3,699 +0.01(+5.56%)
Jul 24, 2018 0.1000 0.1000 0.0900 0.0900 12,000 +0.00(+0.00%)
Jul 23, 2018 0.0950 0.0950 0.0900 0.0900 38,100 -0.01(-10.00%)
Jul 20, 2018 0.1000 0.1100 0.0900 0.1000 83,840 -0.01(-9.09%)
Jul 19, 2018 0.1050 0.1100 0.1050 0.1100 20,000 +0.01(+4.76%)
Jul 18, 2018 0.1050 0.1050 0.1050 0.1050 2,668 -0.01(-4.55%)
Jul 17, 2018 0.1100 0.1100 0.1050 0.1100 65,509 +0.01(+10.00%)
Jul 16, 2018 0.1150 0.1200 0.1000 0.1000 92,000 -0.01(-9.09%)
Jul 13, 2018 0.1000 0.1100 0.1000 0.1100 219,941 +0.01(+10.00%)
Jul 12, 2018 0.0850 0.1000 0.0850 0.1000 153,000 +0.02(+25.00%)
Jul 10, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 09, 2018 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Jul 06, 2018 0.0800 0.0800 0.0800 0.0800 8,808 +0.00(+0.00%)
Jul 05, 2018 0.0900 0.0900 0.0800 0.0800 98,142 -0.01(-5.88%)
Jul 04, 2018 0.0900 0.0900 0.0850 0.0850 10,000 -0.00(-5.56%)
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.