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, 2021 0.1300 0.1300 0.1300 0.1300 100 +0.02(+13.24%)
May 26, 2021 0.1148 0.1148 0.1148 0 +0.01(+11.46%)
May 24, 2021 0.1030 0.1030 0.1030 0 -0.02(-17.20%)
May 21, 2021 0.1263 0.1263 0.1244 0.1244 6,500 -0.01(-7.85%)
May 20, 2021 0.1350 0.1350 0.1350 0.1350 100 +0.12(+1250.00%)
May 19, 2021 0.0100 0.0100 0.0100 0.0100 600 -0.12(-92.31%)
May 18, 2021 0.1300 0.1300 0.1300 0.1300 2,000 -0.00(-2.48%)
May 17, 2021 0.1492 0.1492 0.1333 0.1333 1,767 +0.13(+44333.33%)
May 13, 2021 0.0003 0.0003 0.0003 0 -0.16(-99.81%)
May 12, 2021 0.1570 0.1570 0.1200 0.1570 7,100 +0.03(+21.42%)
May 11, 2021 0.1293 0.1293 0.1293 0.1293 105 +0.00(+0.00%)
May 10, 2021 0.1390 0.1390 0.1293 0.1293 3,077 -0.01(-8.30%)
May 07, 2021 0.1420 0.1420 0.1410 0.1410 11,795 +0.00(+1.29%)
May 06, 2021 0.1344 0.1392 0.1300 0.1392 26,971 +0.01(+7.08%)
May 05, 2021 0.1383 0.1383 0.1239 0.1300 36,810 +0.01(+9.89%)
May 04, 2021 0.1417 0.1417 0.1175 0.1183 233,890 -0.02(-15.50%)
May 03, 2021 0.1500 0.1500 0.1400 0.1400 4,563 +0.00(+0.00%)
Apr 28, 2021 0.1400 0.1400 0.1400 0 -0.01(-3.65%)
Apr 26, 2021 0.1453 0.1453 0.1453 0 -0.00(-3.13%)
Apr 23, 2021 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Apr 22, 2021 0.1500 0.1500 0.1500 0.1500 875 +0.00(+0.00%)
Apr 21, 2021 0.1550 0.1572 0.1500 0.1500 39,675 -0.01(-3.23%)
Apr 19, 2021 0.1550 0.1550 0.1550 0 -0.01(-3.55%)
Apr 15, 2021 0.1607 0.1607 0.1607 0 -0.01(-3.37%)
Apr 12, 2021 0.1663 0.1663 0.1663 0 -0.00(-2.18%)
Apr 09, 2021 0.1700 0.1700 0.1700 0.1700 4,100 -0.00(-2.86%)
Apr 08, 2021 0.1717 0.1750 0.1717 0.1750 4,911 -0.01(-4.99%)
Apr 07, 2021 0.1999 0.1999 0.1842 0.1842 13,648 +0.00(+0.88%)
Apr 06, 2021 0.1543 0.1826 0.1543 0.1826 3,458 +0.02(+11.07%)
Apr 05, 2021 0.1644 0.1644 0.1644 0.1644 6,018 +0.00(+0.00%)
Apr 01, 2021 0.1670 0.1670 0.1644 0.1644 12,800 +0.00(+2.81%)
Mar 31, 2021 0.1571 0.1599 0.1571 0.1599 543 +0.02(+16.38%)
Mar 30, 2021 0.1374 0.1374 0.1374 0.1374 5,000 -0.01(-6.53%)
Mar 29, 2021 0.1470 0.1470 0.1470 0.1470 103 -0.00(-0.68%)
Mar 26, 2021 0.1480 0.1480 0.1480 50 +0.00(+0.00%)
Mar 25, 2021 0.1495 0.1495 0.1480 0.1480 14,950 -0.01(-6.86%)
Mar 24, 2021 0.1568 0.1589 0.1568 0.1589 1,120 +0.00(+1.86%)
Mar 23, 2021 0.1560 0.1560 0.1560 0.1560 140 +0.00(+0.00%)
Mar 22, 2021 0.1560 0.1560 0.1560 0.1560 12,850 +0.01(+5.48%)
Mar 19, 2021 0.1468 0.1479 0.1468 0.1479 1,900 +0.00(+0.68%)
Mar 18, 2021 0.1630 0.1630 0.1410 0.1469 50,600 -0.02(-9.88%)
Mar 16, 2021 0.1630 0.1630 0.1630 0 +0.01(+7.03%)
Mar 15, 2021 0.1600 0.1600 0.1523 0.1523 7,323 -0.01(-4.81%)
Mar 12, 2021 0.1474 0.1620 0.1385 0.1600 21,900 +0.00(+0.50%)
Mar 11, 2021 0.1592 0.1638 0.1592 0.1592 5,660 -0.00(-0.50%)
Mar 10, 2021 0.1470 0.1600 0.1390 0.1600 30,100 +0.01(+8.99%)
Mar 09, 2021 0.1468 0.1468 0.1468 0.1468 200 -0.01(-9.21%)
Mar 08, 2021 0.1617 0.1617 0.1617 0.1617 30,000 +0.02(+14.93%)
Mar 04, 2021 0.1407 0.1407 0.1407 0 -0.03(-17.09%)
Mar 03, 2021 0.1697 0.1697 0.1697 30 +0.00(+0.00%)
Mar 02, 2021 0.1697 0.1697 0.1697 89 +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.