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, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 27, 2019 0.0600 0.0600 0.0600 0.0600 2,100 +0.00(+9.09%)
Sep 26, 2019 0.0600 0.0600 0.0550 0.0550 19,030 +0.00(+0.00%)
Sep 24, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 23, 2019 0.0500 0.0550 0.0500 0.0550 90,400 +0.00(+10.00%)
Sep 20, 2019 0.0550 0.0550 0.0500 0.0500 5,000 -0.01(-16.67%)
Sep 19, 2019 0.0550 0.0600 0.0550 0.0600 11,600 +0.00(+9.09%)
Sep 18, 2019 0.0550 0.0550 0.0500 0.0550 75,400 -0.00(-8.33%)
Sep 17, 2019 0.0600 0.0600 0.0600 0.0600 9,419 +0.00(+0.00%)
Sep 16, 2019 0.0600 0.0600 0.0600 0.0600 4,545 +0.00(+0.00%)
Sep 13, 2019 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Sep 12, 2019 0.0600 0.0600 0.0600 0.0600 25,000 +0.00(+0.00%)
Sep 11, 2019 0.0550 0.0600 0.0550 0.0600 162,000 +0.00(+0.00%)
Sep 10, 2019 0.0600 0.0600 0.0600 0.0600 30,000 +0.00(+0.00%)
Sep 06, 2019 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Sep 05, 2019 0.0650 0.0650 0.0650 0.0650 8,000 +0.00(+0.00%)
Sep 04, 2019 0.0650 0.0650 0.0650 0.0650 1,300 +0.01(+8.33%)
Sep 03, 2019 0.0600 0.0600 0.0600 0.0600 34,000 +0.00(+0.00%)
Aug 30, 2019 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Aug 29, 2019 0.0750 0.0750 0.0650 0.0650 4,111 -0.01(-13.33%)
Aug 28, 2019 0.0650 0.0750 0.0650 0.0750 30,000 +0.00(+7.14%)
Aug 27, 2019 0.0650 0.0700 0.0650 0.0700 39,507 +0.01(+7.69%)
Aug 26, 2019 0.0650 0.0700 0.0650 0.0650 73,000 -0.01(-7.14%)
Aug 23, 2019 0.0700 0.0700 0.0650 0.0700 76,500 +0.00(+0.00%)
Aug 22, 2019 0.0700 0.0700 0.0700 0.0700 12,000 +0.00(+0.00%)
Aug 20, 2019 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Aug 19, 2019 0.0650 0.0650 0.0650 0.0650 55,275 +0.01(+8.33%)
Aug 16, 2019 0.0600 0.0600 0.0600 0.0600 28,500 +0.00(+9.09%)
Aug 15, 2019 0.0500 0.0550 0.0500 0.0550 466,100 -0.00(-8.33%)
Aug 14, 2019 0.0600 0.0600 0.0600 0.0600 24,000 +0.00(+0.00%)
Aug 13, 2019 0.0650 0.0700 0.0600 0.0600 251,750 -0.01(-7.69%)
Aug 12, 2019 0.0650 0.0650 0.0650 0.0650 4,500 +0.00(+0.00%)
Aug 09, 2019 0.0650 0.0650 0.0650 0.0650 73,300 +0.00(+0.00%)
Aug 08, 2019 0.0650 0.0650 0.0650 0.0650 117,000 -0.01(-7.14%)
Aug 07, 2019 0.0750 0.0750 0.0700 0.0700 89,217 +0.00(+0.00%)
Aug 06, 2019 0.0700 0.0700 0.0700 0.0700 180,000 -0.00(-6.67%)
Aug 02, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Aug 01, 2019 0.0750 0.0750 0.0700 0.0750 114,375 +0.00(+7.14%)
Jul 31, 2019 0.0700 0.0700 0.0700 0.0700 70,200 +0.00(+0.00%)
Jul 30, 2019 0.0700 0.0700 0.0700 0.0700 51,000 +0.01(+7.69%)
Jul 29, 2019 0.0750 0.0750 0.0650 0.0650 93,000 -0.01(-18.75%)
Jul 26, 2019 0.0700 0.0800 0.0700 0.0800 6,800 +0.01(+6.67%)
Jul 25, 2019 0.0850 0.0850 0.0750 0.0750 75,700 -0.01(-6.25%)
Jul 24, 2019 0.0800 0.0800 0.0800 0.0800 3,700 +0.00(+0.00%)
Jul 23, 2019 0.0800 0.0800 0.0800 0.0800 45,000 -0.01(-5.88%)
Jul 22, 2019 0.0850 0.0850 0.0850 0.0850 124,400 +0.01(+6.25%)
Jul 19, 2019 0.0800 0.0800 0.0800 0.0800 40,000 +0.00(+0.00%)
Jul 18, 2019 0.0800 0.0800 0.0800 0.0800 25,989 +0.00(+0.00%)
Jul 17, 2019 0.0850 0.0850 0.0800 0.0800 220,500 -0.01(-5.88%)
Jul 16, 2019 0.0800 0.0850 0.0800 0.0850 59,000 +0.00(+0.00%)
Jul 15, 2019 0.0900 0.0900 0.0800 0.0850 151,000 -0.00(-5.56%)
Jul 11, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 10, 2019 0.0950 0.0950 0.0900 0.0900 11,167 -0.01(-5.26%)
Jul 09, 2019 0.0950 0.0950 0.0950 0.0950 27,000 +0.01(+5.56%)
Jul 08, 2019 0.0900 0.0900 0.0900 0.0900 124,000 -0.01(-5.26%)
Jul 04, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jul 03, 2019 0.0950 0.0950 0.0950 0.0950 5,000 +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.