Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSXV
Canada Carbon Inc (CCB)
Canada Carbon Inc (CCB) Historical

CCB Canada Carbon Inc

0.035

0.00 (0.00%)

Jun 28 2024 - Closed

Delayed by 15 minutes

CCB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	0.035	0.00	0.00%	0.035	0.035	0.035	35,000
Jun 27 2024	0.035	0.00	0.00%	0.035	0.035	0.035	60,000
Jun 26 2024	0.035	-0.005	-12.50%	0.035	0.035	0.035	2,000
Jun 25 2024	0.04	0.005	14.29%	0.035	0.04	0.035	248,000
Jun 24 2024	0.035	0.00	0.00%	0.035	0.035	0.035	3,000
Jun 21 2024	0.035	0.00	0.00%	0.035	0.035	0.035	49,028
Jun 20 2024	0.035	0.005	16.67%	0.03	0.035	0.03	30,000
Jun 19 2024	0.03	-0.005	-14.29%	0.035	0.035	0.03	123,000
Jun 18 2024	0.035	0.00	0.00%	0.035	0.035	0.035	50,000
Jun 17 2024	0.035	-0.005	-12.50%	0.04	0.04	0.035	5,500
Jun 14 2024	0.04	0.015	60.00%	0.03	0.04	0.03	447,000
Jun 13 2024	0.025	0.00	0.00%	0.03	0.03	0.025	117,500
Jun 12 2024	0.025	-0.01	-28.57%	0.03	0.03	0.025	712,015
Jun 11 2024	0.035	0.00	0.00%	0.035	0.035	0.035	19,110
Jun 10 2024	0.035	0.005	16.67%	0.035	0.035	0.035	263,360
Jun 07 2024	0.03	-0.005	-14.29%	0.035	0.035	0.03	720,100
Jun 06 2024	0.035	0.00	0.00%	0.035	0.035	0.035	100
Jun 05 2024	0.035	0.00	0.00%	0.04	0.04	0.03	65,750
Jun 04 2024	0.035	0.00	0.00%	0.04	0.04	0.035	80,350
Jun 03 2024	0.035	0.00	0.00%	0.035	0.035	0.035	126,100
May 31 2024	0.035	0.00	0.00%	0.04	0.04	0.035	224,926
May 30 2024	0.035	0.00	0.00%	0.035	0.035	0.035	2,200
May 29 2024	0.035	0.00	0.00%	0.035	0.035	0.035	0
May 28 2024	0.035	-0.005	-12.50%	0.035	0.035	0.035	95,442
May 27 2024	0.04	0.01	33.33%	0.04	0.04	0.04	51,000
May 24 2024	0.03	-0.01	-25.00%	0.03	0.03	0.03	5,000
May 23 2024	0.04	0.00	0.00%	0.04	0.04	0.04	0
May 22 2024	0.04	0.005	14.29%	0.04	0.04	0.04	2,107
May 21 2024	0.035	0.00	0.00%	0.04	0.04	0.035	40,737
May 17 2024	0.035	0.00	0.00%	0.04	0.04	0.035	162,100
May 16 2024	0.035	-0.01	-22.22%	0.04	0.04	0.035	435,000
May 15 2024	0.045	0.00	0.00%	0.045	0.045	0.045	0
May 14 2024	0.045	0.00	0.00%	0.04	0.045	0.035	77,000
May 13 2024	0.045	0.00	0.00%	0.05	0.05	0.04	191,166
May 10 2024	0.045	-0.005	-10.00%	0.045	0.045	0.045	2,000
May 09 2024	0.05	0.00	0.00%	0.05	0.05	0.05	0
May 08 2024	0.05	0.00	0.00%	0.05	0.05	0.05	65,100
May 07 2024	0.05	0.005	11.11%	0.05	0.05	0.05	53,000
May 06 2024	0.045	-0.005	-10.00%	0.05	0.05	0.045	29,100
May 03 2024	0.05	0.00	0.00%	0.05	0.05	0.05	100
May 02 2024	0.05	0.00	0.00%	0.05	0.05	0.05	100
May 01 2024	0.05	0.00	0.00%	0.05	0.05	0.05	100
Apr 30 2024	0.05	0.00	0.00%	0.05	0.05	0.05	25,655
Apr 29 2024	0.05	-0.005	-9.09%	0.05	0.05	0.045	116,002
Apr 26 2024	0.055	0.00	0.00%	0.055	0.055	0.055	0
Apr 25 2024	0.055	0.00	0.00%	0.05	0.055	0.05	5,100
Apr 24 2024	0.055	-0.005	-8.33%	0.06	0.06	0.055	35,000
Apr 23 2024	0.06	0.00	0.00%	0.06	0.06	0.06	0
Apr 22 2024	0.06	0.005	9.09%	0.055	0.06	0.055	65,181
Apr 19 2024	0.055	0.00	0.00%	0.055	0.055	0.055	4,250
Apr 18 2024	0.055	0.005	10.00%	0.055	0.055	0.055	99,500
Apr 17 2024	0.05	-0.005	-9.09%	0.055	0.055	0.05	252,000
Apr 16 2024	0.055	0.00	0.00%	0.055	0.055	0.055	280,000
Apr 15 2024	0.055	-0.005	-8.33%	0.06	0.06	0.055	90,000
Apr 12 2024	0.06	0.00	0.00%	0.065	0.065	0.06	211,500
Apr 11 2024	0.06	0.00	0.00%	0.06	0.065	0.055	179,527
Apr 10 2024	0.06	-0.005	-7.69%	0.06	0.06	0.06	16,500
Apr 09 2024	0.065	0.005	8.33%	0.06	0.07	0.06	147,500
Apr 08 2024	0.06	0.00	0.00%	0.055	0.07	0.055	164,666
Apr 05 2024	0.06	0.00	0.00%	0.065	0.07	0.06	223,300
Apr 04 2024	0.06	0.00	0.00%	0.06	0.065	0.06	160,000
Apr 03 2024	0.06	0.00	0.00%	0.065	0.065	0.06	192,333
Apr 02 2024	0.06	0.00	0.00%	0.06	0.06	0.06	29,290
Apr 01 2024	0.06	0.005	9.09%	0.05	0.06	0.05	95,500

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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