The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Canarc Resource

  • CCM
  • TSX
  • Precious Metals
  • Latest 0.085
  • Currency C$
  • Change 0.005
  • Percent Change 6.25 %
  • Volume 12,100
  • Thu Aug 28, 2014 12:29 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 0.08 Last Trade: Aug 28, 2014
Date High Low Open Close Volume
Aug 28 0.08 0.08 0.08 0.08 12,100
Aug 27 0.08 0.08 0.08 0.08 --
Aug 26 0.09 0.08 0.08 0.08 72,655
Aug 25 0.08 0.08 0.08 0.08 22,000
Aug 22 0.09 0.08 0.08 0.09 13,300
Aug 21 0.08 0.08 0.08 0.08 --
Aug 20 0.08 0.08 0.08 0.08 --
Aug 19 0.08 0.08 0.08 0.08 32,000
Aug 18 0.08 0.08 0.08 0.08 9,000
Aug 15 0.09 0.09 0.09 0.09 --
Aug 14 0.09 0.09 0.09 0.09 50,000
Aug 13 0.10 0.09 0.09 0.09 7,138
Aug 12 0.10 0.10 0.10 0.10 13,500
Aug 11 0.10 0.09 0.10 0.09 49,274
Aug 8 0.09 0.09 0.09 0.09 30,000
Aug 7 0.08 0.08 0.08 0.08 2,000
Aug 6 0.08 0.08 0.08 0.08 5,000
Aug 5 0.09 0.08 0.09 0.08 237,400
Aug 1 0.09 0.09 0.09 0.09 2,000
Jul 31 0.10 0.09 0.10 0.10 17,298
Jul 30 0.10 0.10 0.10 0.10 --
Jul 29 0.10 0.09 0.09 0.10 133,000
Jul 28 0.09 0.09 0.09 0.09 75,000
Jul 25 0.09 0.09 0.09 0.09 2,500
Jul 24 0.09 0.08 0.09 0.08 53,000
Jul 23 0.10 0.09 0.10 0.09 92,169
Jul 22 0.10 0.10 0.10 0.10 65,196
Jul 21 0.10 0.10 0.10 0.10 514,466
Jul 18 0.10 0.10 0.10 0.10 8,000
Jul 17 0.10 0.09 0.10 0.10 86,900
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.