Dark

CCB
CANADA CARBON INC
stock CVE

Inactive

Aug 1, 2024

0.0300CAD0.000%(0.0000)11,100

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-01	0.0300	0.0300	0.0300	0.0300	0.000%	11,100	0.000%
2024-07-31	0.0300	0.0300	0.0300	0.0300	0.000%	29,666	0.000%
2024-07-30	0.0300	0.0300	0.0300	0.0300	0.000%	250,000	0.000%
2024-07-25	0.0300	0.0300	0.0300	0.0300	0.000%	33,000	0.000%
2024-07-24	0.0300	0.0300	0.0300	0.0300	-14.286%	877,592	0.000%
2024-07-23	0.0400	0.0400	0.0350	0.0350	0.000%	2,000	-14.286%
2024-07-22	0.0350	0.0350	0.0350	0.0350	+16.667%	55,100	-14.286%
2024-07-17	0.0300	0.0350	0.0300	0.0300	-14.286%	112,000	0.000%
2024-07-16	0.0350	0.0350	0.0350	0.0350	0.000%	82,500	-14.286%
2024-07-15	0.0350	0.0400	0.0350	0.0350	+16.667%	301,134	-14.286%
2024-07-12	0.0350	0.0350	0.0300	0.0300	-25.000%	114,244	0.000%
2024-07-09	0.0300	0.0400	0.0300	0.0400	+14.286%	208,334	-25.000%
2024-07-08	0.0350	0.0350	0.0350	0.0350	0.000%	69,500	-14.286%
2024-07-05	0.0350	0.0350	0.0350	0.0350	0.000%	102,000	-14.286%
2024-07-04	0.0350	0.0350	0.0350	0.0350	0.000%	29,473	-14.286%
2024-07-02	0.0350	0.0350	0.0350	0.0350	0.000%	74,000	-14.286%
2024-06-28	0.0350	0.0350	0.0350	0.0350	0.000%	35,000	-14.286%
2024-06-27	0.0350	0.0350	0.0350	0.0350	0.000%	60,000	-14.286%
2024-06-26	0.0350	0.0350	0.0350	0.0350	-12.500%	2,000	-14.286%
2024-06-25	0.0350	0.0400	0.0350	0.0400	+14.286%	248,000	-25.000%
2024-06-24	0.0350	0.0350	0.0350	0.0350	0.000%	3,000	-14.286%
2024-06-21	0.0350	0.0350	0.0350	0.0350	0.000%	49,028	-14.286%
2024-06-20	0.0300	0.0350	0.0300	0.0350	+16.667%	30,000	-14.286%
2024-06-19	0.0350	0.0350	0.0300	0.0300	-14.286%	123,000	0.000%
2024-06-18	0.0350	0.0350	0.0350	0.0350	0.000%	50,000	-14.286%
2024-06-17	0.0400	0.0400	0.0350	0.0350	-12.500%	5,500	-14.286%
2024-06-14	0.0300	0.0400	0.0300	0.0400	+60.000%	447,000	-25.000%
2024-06-13	0.0300	0.0300	0.0250	0.0250	0.000%	117,500	+20.000%
2024-06-12	0.0300	0.0300	0.0250	0.0250	-28.571%	712,015	+20.000%
2024-06-11	0.0350	0.0350	0.0350	0.0350	0.000%	19,110	-14.286%
2024-06-10	0.0350	0.0350	0.0350	0.0350	+16.667%	263,360	-14.286%
2024-06-07	0.0350	0.0350	0.0300	0.0300	-14.286%	720,100	0.000%
2024-06-05	0.0400	0.0400	0.0300	0.0350	0.000%	65,750	-14.286%
2024-06-04	0.0400	0.0400	0.0350	0.0350	0.000%	80,350	-14.286%
2024-06-03	0.0350	0.0350	0.0350	0.0350	0.000%	126,100	-14.286%
2024-05-31	0.0400	0.0400	0.0350	0.0350	0.000%	224,926	-14.286%
2024-05-30	0.0350	0.0350	0.0350	0.0350	0.000%	2,200	-14.286%
2024-05-28	0.0350	0.0350	0.0350	0.0350	-12.500%	95,442	-14.286%
2024-05-27	0.0400	0.0400	0.0400	0.0400	+33.333%	51,000	-25.000%
2024-05-24	0.0300	0.0300	0.0300	0.0300	-25.000%	5,000	0.000%
2024-05-22	0.0400	0.0400	0.0400	0.0400	+14.286%	2,107	-25.000%
2024-05-21	0.0400	0.0400	0.0350	0.0350	0.000%	40,737	-14.286%
2024-05-17	0.0400	0.0400	0.0350	0.0350	0.000%	162,100	-14.286%
2024-05-16	0.0400	0.0400	0.0350	0.0350	-22.222%	435,000	-14.286%
2024-05-14	0.0400	0.0450	0.0350	0.0450	0.000%	77,000	-33.333%
2024-05-13	0.0500	0.0500	0.0400	0.0450	0.000%	191,166	-33.333%
2024-05-10	0.0450	0.0450	0.0450	0.0450	-10.000%	2,000	-33.333%
2024-05-08	0.0500	0.0500	0.0500	0.0500	0.000%	65,100	-40.000%
2024-05-07	0.0500	0.0500	0.0500	0.0500	+11.111%	53,000	-40.000%
2024-05-06	0.0500	0.0500	0.0450	0.0450	-10.000%	29,100	-33.333%
2024-04-30	0.0500	0.0500	0.0500	0.0500	0.000%	25,655	-40.000%
2024-04-29	0.0500	0.0500	0.0400	0.0500	-16.667%	116,002	-40.000%
2024-04-26	0.0600	0.0600	0.0600	0.0600	0.000%	48,110	-50.000%
2024-04-25	0.0500	0.0600	0.0500	0.0600	0.000%	5,100	-50.000%
2024-04-24	0.0600	0.0600	0.0600	0.0600	0.000%	35,000	-50.000%
2024-04-22	0.0600	0.0600	0.0600	0.0600	0.000%	65,181	-50.000%
2024-04-19	0.0600	0.0600	0.0600	0.0600	+9.091%	4,250	-50.000%
2024-04-18	0.0550	0.0550	0.0550	0.0550	+10.000%	99,500	-45.455%
2024-04-17	0.0600	0.0600	0.0500	0.0500	-9.091%	252,000	-40.000%
2024-04-16	0.0550	0.0550	0.0550	0.0550	0.000%	280,000	-45.455%
2024-04-15	0.0600	0.0600	0.0550	0.0550	-8.333%	90,000	-45.455%
2024-04-12	0.0650	0.0650	0.0600	0.0600	0.000%	211,500	-50.000%
2024-04-11	0.0600	0.0650	0.0550	0.0600	0.000%	179,527	-50.000%
2024-04-10	0.0600	0.0600	0.0600	0.0600	-7.692%	16,500	-50.000%
2024-04-09	0.0600	0.0700	0.0600	0.0650	+8.333%	147,500	-53.846%
2024-04-08	0.0550	0.0700	0.0550	0.0600	0.000%	164,666	-50.000%
2024-04-05	0.0650	0.0700	0.0600	0.0600	0.000%	223,300	-50.000%
2024-04-04	0.0600	0.0650	0.0600	0.0600	0.000%	160,000	-50.000%
2024-04-02	0.0600	0.0600	0.0600	0.0600	0.000%	29,290	-50.000%
2024-04-01	0.0500	0.0600	0.0500	0.0600	+9.091%	95,500	-50.000%
2024-03-27	0.0550	0.0550	0.0550	0.0550	0.000%	8,000	-45.455%
2024-03-26	0.0550	0.0550	0.0500	0.0550	0.000%	19,000	-45.455%
2024-03-25	0.0500	0.0550	0.0500	0.0550	0.000%	11,329	-45.455%
2024-03-22	0.0550	0.0550	0.0550	0.0550	+10.000%	13,148	-45.455%
2024-03-21	0.0500	0.0500	0.0500	0.0500	-16.667%	94,026	-40.000%
2024-03-20	0.0600	0.0650	0.0500	0.0600	-7.692%	153,001	-50.000%
2024-03-19	0.0550	0.0650	0.0550	0.0650	+30.000%	72,379	-53.846%
2024-03-15	0.0500	0.0550	0.0500	0.0500	-16.667%	50,150	-40.000%
2024-03-14	0.0500	0.0600	0.0500	0.0600	+20.000%	162,218	-50.000%
2024-03-13	0.0600	0.0600	0.0500	0.0500	-9.091%	72,000	-40.000%
2024-03-12	0.0550	0.0550	0.0550	0.0550	0.000%	47,163	-45.455%
2024-03-11	0.0500	0.0550	0.0500	0.0550	0.000%	79,165	-45.455%
2024-03-06	0.0600	0.0600	0.0550	0.0550	-8.333%	55,800	-45.455%
2024-03-05	0.0500	0.0650	0.0500	0.0600	+20.000%	124,800	-50.000%
2024-03-04	0.0600	0.0600	0.0500	0.0500	-16.667%	140,892	-40.000%
2024-03-01	0.0550	0.0600	0.0550	0.0600	+9.091%	73,000	-50.000%
2024-02-29	0.0550	0.0550	0.0550	0.0550	-8.333%	199,159	-45.455%
2024-02-28	0.0550	0.0650	0.0550	0.0600	+20.000%	295,000	-50.000%
2024-02-27	0.0550	0.0650	0.0500	0.0500	-9.091%	1,414,880	-40.000%
2024-02-26	0.0550	0.0550	0.0500	0.0550	0.000%	179,050	-45.455%
2024-02-23	0.0550	0.0550	0.0500	0.0550	+37.500%	85,011	-45.455%
2024-02-22	0.0400	0.0400	0.0400	0.0400	0.000%	399,000	-25.000%
2024-02-21	0.0400	0.0400	0.0400	0.0400	0.000%	17,000	-25.000%
2024-02-20	0.0350	0.0400	0.0350	0.0400	+14.286%	53,621	-25.000%
2024-02-16	0.0350	0.0350	0.0350	0.0350	+16.667%	44,000	-14.286%
2024-02-15	0.0300	0.0300	0.0300	0.0300	-14.286%	25,000	0.000%
2024-02-13	0.0350	0.0350	0.0350	0.0350	0.000%	40,092	-14.286%
2024-02-12	0.0350	0.0350	0.0350	0.0350	0.000%	271,117	-14.286%
2024-02-09	0.0350	0.0350	0.0350	0.0350	0.000%	41,863	-14.286%
2024-02-08	0.0350	0.0350	0.0350	0.0350	0.000%	161,000	-14.286%
2024-02-07	0.0350	0.0350	0.0350	0.0350	+16.667%	27,000	-14.286%
2024-02-06	0.0300	0.0300	0.0300	0.0300	-14.286%	210,000	0.000%
2024-02-05	0.0300	0.0350	0.0300	0.0350	+16.667%	58,167	-14.286%
2024-02-02	0.0300	0.0300	0.0300	0.0300	-14.286%	322,367	0.000%
2024-01-31	0.0300	0.0350	0.0300	0.0350	0.000%	625,000	-14.286%
2024-01-30	0.0350	0.0350	0.0350	0.0350	0.000%	53,500	-14.286%
2024-01-26	0.0350	0.0350	0.0350	0.0350	0.000%	299,000	-14.286%
2024-01-25	0.0350	0.0350	0.0350	0.0350	0.000%	15,000	-14.286%
2024-01-24	0.0300	0.0350	0.0300	0.0350	0.000%	7,826	-14.286%
2024-01-23	0.0400	0.0400	0.0350	0.0350	0.000%	101,000	-14.286%
2024-01-22	0.0400	0.0400	0.0350	0.0350	-12.500%	367,354	-14.286%
2024-01-18	0.0400	0.0400	0.0400	0.0400	0.000%	10,000	-25.000%
2024-01-17	0.0400	0.0400	0.0400	0.0400	0.000%	116,357	-25.000%
2024-01-16	0.0400	0.0400	0.0400	0.0400	+14.286%	12,000	-25.000%
2024-01-12	0.0350	0.0350	0.0350	0.0350	0.000%	6,000	-14.286%
2024-01-10	0.0350	0.0350	0.0350	0.0350	+16.667%	30,000	-14.286%
2024-01-09	0.0300	0.0400	0.0300	0.0300	0.000%	150,000	0.000%
2024-01-08	0.0300	0.0300	0.0300	0.0300	0.000%	2,000	0.000%
2024-01-04	0.0350	0.0350	0.0300	0.0300	-14.286%	47,000	0.000%
2024-01-03	0.0350	0.0350	0.0350	0.0350	0.000%	20,000	-14.286%
2024-01-02	0.0350	0.0350	0.0350	0.0350	0.000%	17,057	-14.286%
2023-12-29	0.0250	0.0400	0.0250	0.0350	+16.667%	350,500	-14.286%
2023-12-28	0.0300	0.0300	0.0300	0.0300	0.000%	116,000	0.000%
2023-12-27	0.0300	0.0300	0.0300	0.0300	-14.286%	296,653	0.000%
2023-12-22	0.0300	0.0350	0.0300	0.0350	0.000%	51,631	-14.286%
2023-12-20	0.0350	0.0350	0.0350	0.0350	0.000%	36,700	-14.286%
2023-12-19	0.0350	0.0350	0.0350	0.0350	0.000%	30,000	-14.286%
2023-12-18	0.0350	0.0350	0.0300	0.0350	0.000%	143,250	-14.286%
2023-12-15	0.0350	0.0350	0.0350	0.0350	0.000%	1,000	-14.286%
2023-12-13	0.0300	0.0350	0.0250	0.0350	+16.667%	747,000	-14.286%
2023-12-11	0.0300	0.0300	0.0300	0.0300	+20.000%	40,000	0.000%
2023-12-06	0.0250	0.0250	0.0250	0.0250	-16.667%	29,000	+20.000%
2023-12-05	0.0300	0.0300	0.0300	0.0300	0.000%	200,000	0.000%
2023-12-04	0.0300	0.0300	0.0300	0.0300	0.000%	41,000	0.000%
2023-12-01	0.0250	0.0350	0.0250	0.0300	+20.000%	829,500	0.000%
2023-11-30	0.0250	0.0250	0.0200	0.0250	0.000%	45,000	+20.000%
2023-11-29	0.0250	0.0250	0.0250	0.0250	0.000%	100,100	+20.000%
2023-11-28	0.0250	0.0250	0.0250	0.0250	0.000%	155,000	+20.000%
2023-11-27	0.0250	0.0250	0.0250	0.0250	0.000%	464,000	+20.000%
2023-11-23	0.0300	0.0300	0.0250	0.0250	0.000%	53,000	+20.000%
2023-11-22	0.0300	0.0300	0.0250	0.0250	0.000%	20,500	+20.000%
2023-11-21	0.0250	0.0250	0.0250	0.0250	0.000%	1,000	+20.000%
2023-11-17	0.0250	0.0250	0.0250	0.0250	0.000%	174,000	+20.000%
2023-11-16	0.0250	0.0250	0.0250	0.0250	0.000%	59,000	+20.000%
2023-11-15	0.0250	0.0250	0.0250	0.0250	-16.667%	13,000	+20.000%
2023-11-14	0.0250	0.0300	0.0250	0.0300	+20.000%	9,000	0.000%
2023-11-13	0.0250	0.0250	0.0250	0.0250	0.000%	725,201	+20.000%
2023-11-09	0.0250	0.0250	0.0250	0.0250	0.000%	422,000	+20.000%
2023-11-08	0.0300	0.0300	0.0250	0.0250	0.000%	81,000	+20.000%
2023-11-07	0.0300	0.0300	0.0250	0.0250	-16.667%	110,000	+20.000%
2023-11-02	0.0300	0.0300	0.0300	0.0300	0.000%	14,000	0.000%
2023-11-01	0.0300	0.0300	0.0300	0.0300	0.000%	1,000	0.000%
2023-10-30	0.0300	0.0300	0.0300	0.0300	+20.000%	16,133	0.000%
2023-10-27	0.0300	0.0300	0.0250	0.0250	-16.667%	545,032	+20.000%
2023-10-26	0.0250	0.0350	0.0250	0.0300	-14.286%	231,000	0.000%
2023-10-25	0.0300	0.0350	0.0250	0.0350	+16.667%	34,856	-14.286%
2023-10-24	0.0350	0.0350	0.0300	0.0300	-14.286%	8,000	0.000%
2023-10-23	0.0350	0.0350	0.0350	0.0350	0.000%	1,000	-14.286%
2023-10-19	0.0350	0.0350	0.0300	0.0350	+40.000%	416,668	-14.286%
2023-10-18	0.0300	0.0300	0.0250	0.0250	-28.571%	397,000	+20.000%
2023-10-17	0.0350	0.0350	0.0350	0.0350	0.000%	47,600	-14.286%
2023-10-16	0.0350	0.0350	0.0300	0.0350	-12.500%	958,967	-14.286%
2023-10-13	0.0400	0.0400	0.0400	0.0400	0.000%	120,000	-25.000%
2023-10-12	0.0400	0.0400	0.0400	0.0400	0.000%	9,000	-25.000%
2023-10-10	0.0400	0.0400	0.0400	0.0400	+14.286%	6,850	-25.000%
2023-10-06	0.0350	0.0350	0.0350	0.0350	0.000%	202,600	-14.286%
2023-10-05	0.0350	0.0350	0.0300	0.0350	0.000%	68,039	-14.286%
2023-10-04	0.0350	0.0350	0.0350	0.0350	0.000%	310,000	-14.286%
2023-10-03	0.0350	0.0350	0.0300	0.0350	0.000%	1,335,200	-14.286%
2023-10-02	0.0350	0.0350	0.0300	0.0350	0.000%	642,144	-14.286%
2023-09-29	0.0350	0.0350	0.0350	0.0350	0.000%	25,000	-14.286%
2023-09-28	0.0400	0.0400	0.0350	0.0350	0.000%	591,675	-14.286%
2023-09-27	0.0350	0.0350	0.0350	0.0350	-12.500%	102,550	-14.286%
2023-09-26	0.0400	0.0400	0.0400	0.0400	+14.286%	10,000	-25.000%
2023-09-25	0.0400	0.0400	0.0350	0.0350	-12.500%	198,500	-14.286%
2023-09-22	0.0400	0.0400	0.0400	0.0400	-11.111%	45,557	-25.000%
2023-09-21	0.0450	0.0450	0.0450	0.0450	0.000%	3,000	-33.333%
2023-09-20	0.0450	0.0450	0.0450	0.0450	+12.500%	2,000	-33.333%
2023-09-15	0.0500	0.0500	0.0400	0.0400	-20.000%	392,216	-25.000%
2023-09-14	0.0500	0.0500	0.0500	0.0500	0.000%	12,904	-40.000%
2023-09-13	0.0500	0.0500	0.0500	0.0500	0.000%	51,300	-40.000%
2023-09-12	0.0500	0.0500	0.0500	0.0500	+11.111%	17,500	-40.000%
2023-09-11	0.0500	0.0500	0.0450	0.0450	-10.000%	129,005	-33.333%
2023-09-07	0.0500	0.0500	0.0450	0.0500	0.000%	249,100	-40.000%
2023-09-06	0.0500	0.0500	0.0500	0.0500	+25.000%	297,355	-40.000%
2023-09-05	0.0500	0.0500	0.0400	0.0400	-20.000%	497,700	-25.000%
2023-09-01	0.0500	0.0500	0.0500	0.0500	0.000%	110,000	-40.000%
2023-08-31	0.0500	0.0500	0.0500	0.0500	0.000%	23,000	-40.000%
2023-08-30	0.0500	0.0500	0.0500	0.0500	0.000%	104,600	-40.000%
2023-08-29	0.0550	0.0550	0.0500	0.0500	-16.667%	91,276	-40.000%
2023-08-28	0.0600	0.0600	0.0550	0.0600	+9.091%	59,500	-50.000%
2023-08-25	0.0550	0.0550	0.0550	0.0550	0.000%	18,000	-45.455%
2023-08-24	0.0550	0.0550	0.0550	0.0550	0.000%	1,021	-45.455%
2023-08-23	0.0550	0.0600	0.0550	0.0550	+10.000%	146,795	-45.455%
2023-08-22	0.0550	0.0550	0.0500	0.0500	-9.091%	161,000	-40.000%
2023-08-21	0.0500	0.0550	0.0500	0.0550	0.000%	141,170	-45.455%
2023-08-18	0.0550	0.0550	0.0550	0.0550	0.000%	31,100	-45.455%
2023-08-17	0.0500	0.0600	0.0500	0.0550	+10.000%	270,430	-45.455%
2023-08-16	0.0450	0.0500	0.0450	0.0500	+25.000%	233,458	-40.000%
2023-08-15	0.0450	0.0450	0.0400	0.0400	-11.111%	77,125	-25.000%
2023-08-14	0.0450	0.0450	0.0450	0.0450	0.000%	52,083	-33.333%
2023-08-11	0.0450	0.0450	0.0450	0.0450	-10.000%	327,193	-33.333%
2023-08-10	0.0600	0.0600	0.0450	0.0500	-9.091%	461,615	-40.000%
2023-08-09	0.0550	0.0550	0.0550	0.0550	-8.333%	3,869	-45.455%
2023-08-08	0.0600	0.0600	0.0600	0.0600	0.000%	10,000	-50.000%
2023-08-04	0.0600	0.0600	0.0450	0.0600	0.000%	820,834	-50.000%
2023-08-03	0.0600	0.0600	0.0600	0.0600	0.000%	26,080	-50.000%
2023-08-02	0.0600	0.0600	0.0600	0.0600	0.000%	64,000	-50.000%
2023-08-01	0.0650	0.0650	0.0600	0.0600	0.000%	125,433	-50.000%
2023-07-31	0.0600	0.0600	0.0600	0.0600	-7.692%	6,000	-50.000%
2023-07-28	0.0700	0.0700	0.0650	0.0650	+8.333%	204,000	-53.846%
2023-07-27	0.0600	0.0600	0.0600	0.0600	-7.692%	1,250	-50.000%
2023-07-26	0.0650	0.0650	0.0650	0.0650	+18.182%	83,000	-53.846%
2023-07-25	0.0550	0.0550	0.0550	0.0550	-8.333%	6,000	-45.455%
2023-07-24	0.0650	0.0700	0.0600	0.0600	-7.692%	246,790	-50.000%
2023-07-21	0.0600	0.0700	0.0600	0.0650	+8.333%	190,000	-53.846%
2023-07-20	0.0750	0.0750	0.0600	0.0600	-20.000%	174,250	-50.000%
2023-07-19	0.0750	0.0750	0.0700	0.0750	0.000%	111,000	-60.000%
2023-07-18	0.0800	0.0800	0.0700	0.0750	-6.250%	380,175	-60.000%
2023-07-17	0.0700	0.0850	0.0650	0.0800	0.000%	895,500	-62.500%
2023-07-14	0.0650	0.0950	0.0500	0.0800	+45.455%	698,000	-62.500%
2023-07-13	0.0500	0.0650	0.0500	0.0550	+10.000%	766,911	-45.455%
2023-07-12	0.0450	0.0550	0.0450	0.0500	+25.000%	1,043,000	-40.000%
2023-07-11	0.0450	0.0450	0.0400	0.0400	0.000%	46,050	-25.000%
2023-07-07	0.0350	0.0450	0.0350	0.0400	0.000%	52,065	-25.000%
2023-07-05	0.0400	0.0400	0.0400	0.0400	0.000%	30,000	-25.000%
2023-07-04	0.0400	0.0400	0.0400	0.0400	+14.286%	7,100	-25.000%
2023-06-30	0.0400	0.0400	0.0350	0.0350	+16.667%	47,700	-14.286%
2023-06-29	0.0350	0.0350	0.0300	0.0300	-14.286%	81,000	0.000%
2023-06-27	0.0350	0.0350	0.0350	0.0350	0.000%	39,000	-14.286%
2023-06-26	0.0350	0.0350	0.0350	0.0350	0.000%	4,000	-14.286%
2023-06-22	0.0350	0.0400	0.0350	0.0350	+16.667%	408,000	-14.286%
2023-06-21	0.0300	0.0300	0.0300	0.0300	-14.286%	6,000	0.000%
2023-06-20	0.0350	0.0350	0.0350	0.0350	+16.667%	110,000	-14.286%
2023-06-19	0.0350	0.0350	0.0300	0.0300	-14.286%	48,000	0.000%
2023-06-16	0.0350	0.0350	0.0350	0.0350	0.000%	382,500	-14.286%
2023-06-15	0.0350	0.0350	0.0350	0.0350	0.000%	574,700	-14.286%
2023-06-12	0.0350	0.0350	0.0350	0.0350	0.000%	203,000	-14.286%
2023-06-09	0.0350	0.0350	0.0350	0.0350	-12.500%	1,135	-14.286%
2023-06-08	0.0400	0.0400	0.0400	0.0400	0.000%	23,000	-25.000%
2023-06-07	0.0400	0.0400	0.0350	0.0400	+14.286%	171,326	-25.000%
2023-06-06	0.0350	0.0350	0.0350	0.0350	-12.500%	1,000	-14.286%
2023-06-05	0.0400	0.0400	0.0400	0.0400	-11.111%	14,860	-25.000%
2023-06-02	0.0400	0.0450	0.0400	0.0450	0.000%	42,000	-33.333%
2023-06-01	0.0450	0.0450	0.0400	0.0450	+28.571%	42,000	-33.333%
2023-05-31	0.0400	0.0450	0.0350	0.0350	0.000%	91,500	-14.286%
2023-05-30	0.0400	0.0400	0.0350	0.0350	-12.500%	30,000	-14.286%
2023-05-29	0.0400	0.0400	0.0400	0.0400	0.000%	63,600	-25.000%
2023-05-26	0.0400	0.0400	0.0400	0.0400	+14.286%	146,000	-25.000%
2023-05-25	0.0350	0.0350	0.0350	0.0350	0.000%	161,261	-14.286%
2023-05-24	0.0300	0.0350	0.0300	0.0350	+16.667%	965,000	-14.286%
2023-05-23	0.0300	0.0300	0.0300	0.0300	0.000%	33,000	0.000%
2023-05-19	0.0300	0.0300	0.0300	0.0300	0.000%	23,000	0.000%
2023-05-18	0.0300	0.0300	0.0300	0.0300	0.000%	14,000	0.000%
2023-05-17	0.0300	0.0300	0.0300	0.0300	+20.000%	138,000	0.000%
2023-05-16	0.0250	0.0300	0.0250	0.0250	0.000%	15,000	+20.000%
2023-05-15	0.0300	0.0300	0.0250	0.0250	-16.667%	63,636	+20.000%
2023-05-12	0.0300	0.0300	0.0300	0.0300	-14.286%	46,905	0.000%
2023-05-11	0.0350	0.0350	0.0300	0.0350	+16.667%	142,000	-14.286%
2023-05-10	0.0350	0.0350	0.0300	0.0300	0.000%	160,000	0.000%
2023-05-09	0.0350	0.0350	0.0250	0.0300	-14.286%	309,110	0.000%
2023-05-08	0.0400	0.0400	0.0300	0.0350	-12.500%	490,240	-14.286%
2023-05-05	0.0400	0.0400	0.0400	0.0400	0.000%	114,000	-25.000%
2023-05-04	0.0450	0.0450	0.0400	0.0400	-11.111%	156,000	-25.000%
2023-05-03	0.0450	0.0450	0.0450	0.0450	0.000%	32,000	-33.333%
2023-05-02	0.0450	0.0450	0.0400	0.0450	0.000%	46,100	-33.333%
2023-05-01	0.0400	0.0450	0.0400	0.0450	+12.500%	183,250	-33.333%
2023-04-28	0.0500	0.0500	0.0400	0.0400	-20.000%	659,265	-25.000%
2023-04-27	0.0500	0.0500	0.0500	0.0500	+11.111%	1,000	-40.000%
2023-04-25	0.0450	0.0450	0.0450	0.0450	-10.000%	100,000	-33.333%
2023-04-24	0.0500	0.0500	0.0500	0.0500	0.000%	32,500	-40.000%
2023-04-21	0.0500	0.0500	0.0500	0.0500	0.000%	2,010	-40.000%
2023-04-20	0.0500	0.0500	0.0500	0.0500	0.000%	20,000	-40.000%
2023-04-19	0.0500	0.0500	0.0500	0.0500	-9.091%	66,550	-40.000%
2023-04-18	0.0550	0.0550	0.0550	0.0550	0.000%	68,257	-45.455%
2023-04-17	0.0400	0.0550	0.0400	0.0550	+10.000%	350,700	-45.455%
2023-04-14	0.0500	0.0500	0.0500	0.0500	+11.111%	36,000	-40.000%
2023-04-13	0.0500	0.0500	0.0450	0.0450	-10.000%	48,000	-33.333%
2023-04-12	0.0500	0.0500	0.0450	0.0500	-9.091%	61,050	-40.000%
2023-04-10	0.0550	0.0550	0.0550	0.0550	0.000%	50,000	-45.455%
2023-04-06	0.0500	0.0550	0.0500	0.0550	0.000%	122,000	-45.455%
2023-04-05	0.0450	0.0550	0.0450	0.0550	0.000%	154,000	-45.455%
2023-04-04	0.0550	0.0550	0.0550	0.0550	+10.000%	96,093	-45.455%
2023-04-03	0.0500	0.0500	0.0500	0.0500	+11.111%	55,100	-40.000%
2023-03-31	0.0500	0.0550	0.0450	0.0450	-10.000%	65,000	-33.333%
2023-03-30	0.0500	0.0500	0.0500	0.0500	0.000%	25,000	-40.000%
2023-03-29	0.0500	0.0500	0.0500	0.0500	0.000%	20,000	-40.000%
2023-03-28	0.0500	0.0500	0.0500	0.0500	0.000%	20,000	-40.000%
2023-03-27	0.0500	0.0500	0.0500	0.0500	0.000%	177,000	-40.000%
2023-03-24	0.0500	0.0500	0.0500	0.0500	+11.111%	11,000	-40.000%
2023-03-23	0.0450	0.0450	0.0450	0.0450	-10.000%	32,000	-33.333%
2023-03-21	0.0500	0.0500	0.0500	0.0500	+11.111%	27,000	-40.000%
2023-03-20	0.0500	0.0500	0.0450	0.0450	+12.500%	29,333	-33.333%
2023-03-17	0.0400	0.0400	0.0400	0.0400	-11.111%	10,000	-25.000%
2023-03-16	0.0450	0.0450	0.0450	0.0450	+12.500%	5,000	-33.333%
2023-03-15	0.0500	0.0500	0.0400	0.0400	-20.000%	153,825	-25.000%
2023-03-14	0.0500	0.0500	0.0500	0.0500	0.000%	1,200	-40.000%
2023-03-10	0.0500	0.0500	0.0500	0.0500	0.000%	26,000	-40.000%
2023-03-09	0.0500	0.0500	0.0500	0.0500	0.000%	3,000	-40.000%
2023-03-07	0.0500	0.0500	0.0500	0.0500	-9.091%	2,200	-40.000%
2023-03-06	0.0600	0.0600	0.0550	0.0550	-8.333%	14,000	-45.455%
2023-03-01	0.0600	0.0600	0.0600	0.0600	-7.692%	50,001	-50.000%
2023-02-27	0.0650	0.0650	0.0650	0.0650	0.000%	12,000	-53.846%
2023-02-24	0.0650	0.0650	0.0650	0.0650	+8.333%	48,000	-53.846%
2023-02-23	0.0650	0.0650	0.0600	0.0600	-7.692%	666,800	-50.000%
2023-02-22	0.0550	0.0700	0.0500	0.0650	+30.000%	1,067,117	-53.846%
2023-02-21	0.0500	0.0500	0.0500	0.0500	+11.111%	632,304	-40.000%
2023-02-17	0.0400	0.0450	0.0400	0.0450	0.000%	472,700	-33.333%
2023-02-16	0.0450	0.0500	0.0450	0.0450	-10.000%	118,000	-33.333%
2023-02-15	0.0500	0.0500	0.0500	0.0500	0.000%	20,100	-40.000%
2023-02-14	0.0550	0.0550	0.0500	0.0500	-9.091%	106,586	-40.000%
2023-02-13	0.0550	0.0550	0.0550	0.0550	+10.000%	153,000	-45.455%
2023-02-10	0.0500	0.0550	0.0500	0.0500	0.000%	117,400	-40.000%
2023-02-09	0.0500	0.0500	0.0500	0.0500	0.000%	10,100	-40.000%
2023-02-08	0.0500	0.0500	0.0500	0.0500	+25.000%	44,000	-40.000%
2023-02-07	0.0450	0.0450	0.0400	0.0400	0.000%	285,000	-25.000%
2023-02-06	0.0450	0.0450	0.0400	0.0400	-11.111%	35,000	-25.000%
2023-02-03	0.0500	0.0500	0.0400	0.0450	-10.000%	573,000	-33.333%
2023-02-01	0.0500	0.0500	0.0500	0.0500	0.000%	7,000	-40.000%
2023-01-31	0.0500	0.0500	0.0500	0.0500	0.000%	44,000	-40.000%
2023-01-30	0.0550	0.0550	0.0500	0.0500	-9.091%	988,000	-40.000%
2023-01-27	0.0550	0.0550	0.0550	0.0550	+10.000%	50,300	-45.455%
2023-01-26	0.0500	0.0500	0.0500	0.0500	0.000%	20,500	-40.000%
2023-01-25	0.0550	0.0550	0.0450	0.0500	-9.091%	310,281	-40.000%
2023-01-24	0.0550	0.0550	0.0500	0.0550	-8.333%	197,000	-45.455%
2023-01-20	0.0600	0.0600	0.0600	0.0600	+20.000%	2,650	-50.000%
2023-01-19	0.0550	0.0550	0.0500	0.0500	-9.091%	15,000	-40.000%
2023-01-18	0.0600	0.0600	0.0550	0.0550	-8.333%	36,000	-45.455%
2023-01-17	0.0600	0.0600	0.0550	0.0600	+9.091%	52,015	-50.000%
2023-01-16	0.0600	0.0600	0.0550	0.0550	-8.333%	42,061	-45.455%
2023-01-13	0.0650	0.0650	0.0600	0.0600	0.000%	75,500	-50.000%
2023-01-12	0.0600	0.0600	0.0600	0.0600	0.000%	41,560	-50.000%
2023-01-11	0.0600	0.0650	0.0600	0.0600	0.000%	904,114	-50.000%
2023-01-10	0.0600	0.0600	0.0550	0.0600	0.000%	170,260	-50.000%
2023-01-09	0.0600	0.0600	0.0600	0.0600	0.000%	839,010	-50.000%
2023-01-06	0.0600	0.0600	0.0600	0.0600	0.000%	310,067	-50.000%
2023-01-05	0.0600	0.0600	0.0600	0.0600	0.000%	15,040	-50.000%
2023-01-04	0.0600	0.0600	0.0550	0.0600	0.000%	104,600	-50.000%
2022-12-30	0.0600	0.0600	0.0550	0.0600	0.000%	9,623	-50.000%
2022-12-29	0.0650	0.0650	0.0600	0.0600	-7.692%	107,010	-50.000%
2022-12-23	0.0700	0.0700	0.0650	0.0650	-13.333%	31,500	-53.846%
2022-12-22	0.0750	0.0750	0.0750	0.0750	0.000%	30,006	-60.000%
2022-12-21	0.0750	0.0750	0.0750	0.0750	+7.143%	2,000	-60.000%
2022-12-20	0.0750	0.0750	0.0700	0.0700	0.000%	20,000	-57.143%
2022-12-19	0.0700	0.0700	0.0700	0.0700	-17.647%	108,264	-57.143%
2022-12-16	0.0750	0.0850	0.0750	0.0850	0.000%	64,000	-64.706%
2022-12-15	0.0850	0.0850	0.0850	0.0850	0.000%	1,591	-64.706%
2022-12-14	0.0850	0.0850	0.0850	0.0850	+13.333%	33,325	-64.706%
2022-12-13	0.0850	0.0850	0.0750	0.0750	0.000%	26,000	-60.000%
2022-12-12	0.0850	0.0850	0.0750	0.0750	0.000%	28,000	-60.000%
2022-12-09	0.0800	0.0900	0.0750	0.0750	-11.765%	103,199	-60.000%
2022-12-08	0.0850	0.1000	0.0700	0.0850	+30.769%	721,200	-64.706%
2022-12-07	0.0650	0.0650	0.0650	0.0650	0.000%	10,008	-53.846%
2022-12-06	0.0650	0.0650	0.0650	0.0650	-7.143%	62,645	-53.846%
2022-12-05	0.0750	0.0750	0.0600	0.0700	-6.667%	36,753	-57.143%
2022-12-02	0.0700	0.0750	0.0700	0.0750	+7.143%	52,100	-60.000%
2022-12-01	0.0700	0.0750	0.0700	0.0700	0.000%	83,000	-57.143%
2022-11-30	0.0700	0.0750	0.0700	0.0700	-6.667%	98,165	-57.143%
2022-11-29	0.0700	0.0750	0.0700	0.0750	+7.143%	105,100	-60.000%
2022-11-28	0.0700	0.0750	0.0700	0.0700	0.000%	332,100	-57.143%
2022-11-25	0.0700	0.0750	0.0600	0.0700	0.000%	89,000	-57.143%
2022-11-24	0.0700	0.0700	0.0700	0.0700	0.000%	10,100	-57.143%
2022-11-23	0.0700	0.0700	0.0700	0.0700	0.000%	108,035	-57.143%
2022-11-22	0.0700	0.0700	0.0700	0.0700	0.000%	5,000	-57.143%
2022-11-21	0.0650	0.0750	0.0650	0.0700	0.000%	236,693	-57.143%
2022-11-18	0.0700	0.0700	0.0700	0.0700	0.000%	1,152	-57.143%
2022-11-17	0.0550	0.0700	0.0550	0.0700	+27.273%	882,426	-57.143%
2022-11-16	0.0550	0.0550	0.0550	0.0550	+10.000%	27,387	-45.455%
2022-11-14	0.0500	0.0500	0.0500	0.0500	-9.091%	46,650	-40.000%
2022-11-09	0.0550	0.0550	0.0550	0.0550	+10.000%	25,500	-45.455%

.dark-mode .Jz7n9G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jz7n9G{ color: #333333; background-color: white; border: 2px solid #333333; }CCBCANADA CARBON INCstock CVE

CCB
CANADA CARBON INC
stock CVE