Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canada Carbon Inc (OP: BRUZF )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 28, 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 (%)
May 31, 2017 0.1439 0.1439 0.1400 0.1401 11,000 -0.00(-2.10%)
May 30, 2017 0.1431 0.1431 0.1431 0.1431 1,000 -0.02(-14.67%)
May 24, 2017 0.1677 0.1677 0.1677 0 +0.01(+4.81%)
May 18, 2017 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
May 16, 2017 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
May 08, 2017 0.1450 0.1450 0.1450 0 -0.01(-4.73%)
May 04, 2017 0.1522 0.1522 0.1522 0 +0.00(+2.15%)
May 03, 2017 0.1630 0.1630 0.1490 0.1490 27,500 -0.01(-4.49%)
May 02, 2017 0.1560 0.1560 0.1560 0.1560 1,500 +0.01(+4.00%)
May 01, 2017 0.1678 0.1678 0.1500 0.1500 37,900 -0.03(-14.33%)
Apr 28, 2017 0.1733 0.1751 0.1733 0.1751 5,800 -0.00(-2.23%)
Apr 27, 2017 0.1754 0.1791 0.1754 0.1791 4,000 +0.01(+6.80%)
Apr 25, 2017 0.1677 0.1677 0.1677 0 -0.01(-4.17%)
Apr 21, 2017 0.1750 0.1750 0.1750 0 -0.02(-7.89%)
Apr 18, 2017 0.1900 0.1900 0.1900 0 +0.00(+1.99%)
Apr 17, 2017 0.1863 0.1863 0.1863 0.1863 100 -0.02(-9.35%)
Apr 13, 2017 0.2055 0.2055 0.2055 0.2055 2,500 +0.01(+4.32%)
Apr 06, 2017 0.1970 0.1970 0.1970 0 -0.00(-1.99%)
Apr 05, 2017 0.2010 0.2010 0.2010 0.2010 100 +0.01(+7.49%)
Mar 28, 2017 0.1870 0.1870 0.1870 0 -0.01(-5.32%)
Mar 27, 2017 0.1972 0.1975 0.1972 0.1975 28,000 -0.00(-1.25%)
Mar 22, 2017 0.2000 0.2000 0.2000 0 +0.00(+1.01%)
Mar 20, 2017 0.1980 0.1980 0.1980 0 +0.00(+1.54%)
Mar 17, 2017 0.1951 0.1951 0.1950 0.1950 6,000 -0.01(-3.08%)
Mar 16, 2017 0.2012 0.2012 0.2012 0.2012 1,000 +0.02(+10.43%)
Mar 14, 2017 0.1822 0.1822 0.1822 0 -0.01(-3.29%)
Mar 13, 2017 0.1920 0.1920 0.1884 0.1884 7,250 +0.00(+0.43%)
Mar 07, 2017 0.1876 0.1876 0.1876 0 +0.00(+0.86%)
Mar 06, 2017 0.1846 0.1860 0.1846 0.1860 7,000 +0.01(+5.08%)
Mar 03, 2017 0.1790 0.1790 0.1770 0.1770 9,500 -0.01(-2.85%)
Mar 02, 2017 0.1813 0.1822 0.1800 0.1822 21,500 -0.00(-2.57%)
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.