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 28, 2020 0.1930 0.1930 0.1930 0 +0.02(+12.08%)
May 26, 2020 0.1722 0.1722 0.1722 0 +0.03(+22.65%)
May 19, 2020 0.1404 0.1404 0.1404 0 +0.00(+0.29%)
May 05, 2020 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
May 04, 2020 0.1350 0.1350 0.1350 80 +0.00(+0.00%)
Apr 29, 2020 0.1350 0.1350 0.1350 0 +0.01(+11.48%)
Apr 28, 2020 0.1211 0.1211 0.1211 0.1211 6,950 +0.00(+0.08%)
Apr 27, 2020 0.1210 0.1210 0.1210 0.1210 8,380 +0.00(+0.83%)
Apr 24, 2020 0.1200 0.1200 0.1200 0.1200 70,000 -0.01(-7.69%)
Apr 23, 2020 0.1177 0.1300 0.1177 0.1300 1,200 -0.01(-6.14%)
Apr 22, 2020 0.1246 0.1385 0.1246 0.1385 300 +0.00(+2.06%)
Apr 20, 2020 0.1357 0.1357 0.1357 0 +0.00(+0.82%)
Apr 16, 2020 0.1346 0.1346 0.1346 0 -0.01(-3.79%)
Apr 15, 2020 0.1399 0.1399 0.1399 0.1399 500 -0.00(-3.05%)
Apr 13, 2020 0.1443 0.1443 0.1443 0 +0.00(+1.26%)
Apr 09, 2020 0.1311 0.1425 0.1272 0.1425 120,400 -0.00(-1.72%)
Apr 08, 2020 0.1450 0.1450 0.1450 10 +0.00(+0.00%)
Apr 07, 2020 0.1450 0.1450 0.1450 0.1450 100 +0.01(+10.18%)
Apr 06, 2020 0.1166 0.1450 0.1165 0.1316 2,951 +0.02(+12.96%)
Apr 01, 2020 0.1165 0.1165 0.1165 0 -0.02(-16.43%)
Mar 30, 2020 0.1394 0.1394 0.1394 0 -0.01(-4.39%)
Mar 27, 2020 0.1600 0.1600 0.1458 0.1458 4,400 -0.01(-8.87%)
Mar 25, 2020 0.1600 0.1600 0.1600 0 -0.00(-0.93%)
Mar 24, 2020 0.1538 0.1621 0.1538 0.1615 24,600 +0.00(+0.94%)
Mar 23, 2020 0.1600 0.1600 0.1600 0.1600 156 +0.01(+8.11%)
Mar 20, 2020 0.1389 0.1550 0.1389 0.1480 20,200 +0.01(+3.93%)
Mar 19, 2020 0.1348 0.1424 0.1348 0.1424 13,392 +0.00(+1.06%)
Mar 18, 2020 0.1815 0.1869 0.1409 0.1409 90,429 -0.04(-20.44%)
Mar 17, 2020 0.1751 0.1901 0.1700 0.1771 77,450 -0.02(-8.24%)
Mar 16, 2020 0.1521 0.2100 0.1521 0.1930 101,500 -0.02(-8.70%)
Mar 12, 2020 0.2114 0.2114 0.2114 0 -0.04(-15.10%)
Mar 11, 2020 0.2640 0.2700 0.2490 0.2490 111,230 -0.02(-6.39%)
Mar 10, 2020 0.2705 0.2825 0.2500 0.2660 136,818 -0.01(-1.85%)
Mar 09, 2020 0.2732 0.2732 0.2220 0.2710 202,580 -0.01(-2.34%)
Mar 06, 2020 0.2482 0.2775 0.2316 0.2775 109,000 +0.07(+33.03%)
Mar 05, 2020 0.2217 0.2400 0.2086 0.2086 104,225 +0.03(+19.47%)
Mar 03, 2020 0.1746 0.1746 0.1746 0 -0.02(-9.20%)
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.