CCM

Canarc Resource Historical Data - CCM

Best deals to access real time data!
North American Extreme
Monthly Subscription
for only
US$104.50
Canna Trader Pro
Monthly Subscription
for only
US$59.99
TSX Level 1
Monthly Subscription
for only
US$16.50
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Canarc Resource Corp CCM Toronto Common Stock
  Price Change Price Change % Stock Price Low Price High Price Open Price Close Price Last Trade
0.00 0.0% 0.14 0.125 0.145 0.145 0.14 14:55:46
more quote information »

CCM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.1150.150.100.127555944,7100.02521.74%
1 Month0.0750.150.0750.1097451465,0530.06586.67%
3 Months0.050.150.040.0872156401,9890.09180.0%
6 Months0.0550.150.030.080498221,8260.085154.55%
1 Year0.0550.150.030.0765083158,4540.085154.55%
3 Years0.0850.150.030.0686159122,1560.05564.71%
5 Years0.0550.150.030.0822666216,2360.085154.55%

CCM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 08 2020 0.14 0.005 3.7% 0.145 0.15 0.14 1,365,588
Jul 07 2020 0.135 0.02 17.39% 0.125 0.14 0.12 1,599,629
Jul 06 2020 0.115 0.015 15.0% 0.105 0.13 0.105 1,303,130
Jul 03 2020 0.10 0.00 0.0% 0.105 0.105 0.10 221,000
Jul 02 2020 0.10 -0.005 -4.76% 0.115 0.115 0.10 234,201
Jun 30 2020 0.105 0.01 10.53% 0.10 0.11 0.10 575,141
Jun 29 2020 0.095 -0.005 -5.0% 0.10 0.10 0.095 83,440
Jun 26 2020 0.10 0.00 0.0% 0.10 0.10 0.095 197,510
Jun 25 2020 0.10 0.015 17.65% 0.09 0.10 0.09 318,000
Jun 24 2020 0.085 -0.005 -5.56% 0.09 0.09 0.085 531,499
Jun 23 2020 0.09 0.005 5.88% 0.085 0.09 0.08 183,000
Jun 22 2020 0.085 -0.005 -5.56% 0.085 0.09 0.085 270,376
Jun 19 2020 0.09 0.005 5.88% 0.08 0.09 0.08 160,500
Jun 18 2020 0.085 0.00 0.0% 0.085 0.09 0.08 517,000
Jun 17 2020 0.085 0.00 0.0% 0.095 0.095 0.085 147,500
Jun 16 2020 0.085 0.005 6.25% 0.085 0.09 0.08 621,500
Jun 15 2020 0.08 0.00 0.0% 0.08 0.08 0.075 109,860
Jun 12 2020 0.08 0.005 6.67% 0.075 0.08 0.075 74,133
Jun 11 2020 0.075 0.00 0.0% 0.075 0.08 0.075 323,000
Jun 10 2020 0.075 0.01 15.38% 0.07 0.08 0.07 715,500
Jun 09 2020 0.065 0.00 0.0% 0.07 0.07 0.065 50,000
See More Historical Prices »
Your Recent History
TSX
CCM
Canarc Res..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200709 21:31:25