CRCUF - Canarc Resource Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 20190.05000.05000.04000.04000.040072,200
Nov 14, 20190.04000.04000.04000.04000.0400-
Nov 13, 20190.05000.05000.04000.04000.0400159,000
Nov 12, 20190.05000.05000.05000.05000.0500-
Nov 11, 20190.05000.05000.05000.05000.050010,000
Nov 08, 20190.05000.05000.05000.05000.0500-
Nov 07, 20190.05000.05000.05000.05000.05001,500
Nov 06, 20190.05000.05000.05000.05000.0500-
Nov 05, 20190.05000.05000.05000.05000.050033,500
Nov 04, 20190.05000.06000.05000.06000.060029,500
Nov 01, 20190.05000.05000.05000.05000.0500-
Oct 31, 20190.06000.06000.05000.05000.050022,200
Oct 30, 20190.05000.05000.05000.05000.0500112,900
Oct 29, 20190.04000.05000.04000.05000.0500377,200
Oct 28, 20190.05000.05000.05000.05000.0500-
Oct 25, 20190.05000.05000.05000.05000.050023,000
Oct 24, 20190.05000.05000.05000.05000.0500-
Oct 23, 20190.05000.05000.05000.05000.050020,000
Oct 22, 20190.05000.05000.05000.05000.050045,000
Oct 21, 20190.05000.05000.05000.05000.050045,000
Oct 18, 20190.05000.05000.05000.05000.0500-
Oct 17, 20190.05000.05000.05000.05000.05007,500
Oct 16, 20190.05000.05000.05000.05000.050075,000
Oct 15, 20190.05000.05000.05000.05000.050063,700
Oct 14, 20190.05000.05000.05000.05000.0500-
Oct 11, 20190.05000.05000.05000.05000.0500-
Oct 10, 20190.05000.05000.05000.05000.050028,000
Oct 09, 20190.05000.05000.05000.05000.0500-
Oct 08, 20190.05000.05000.05000.05000.050020,000
Oct 07, 20190.05000.05000.05000.05000.050073,400
Oct 04, 20190.05000.05000.05000.05000.050029,200
Oct 03, 20190.05000.05000.05000.05000.0500-
Oct 02, 20190.05000.05000.05000.05000.05002,500
Oct 01, 20190.05000.05000.05000.05000.05002,300
Sep 30, 20190.05000.05000.05000.05000.0500-
Sep 27, 20190.05000.05000.05000.05000.05001,000
Sep 26, 20190.05000.05000.05000.05000.0500-
Sep 25, 20190.05000.05000.05000.05000.05001,000
Sep 24, 20190.05000.05000.05000.05000.0500194,000
Sep 23, 20190.05000.05000.05000.05000.050061,000
Sep 20, 20190.05000.05000.05000.05000.0500-
Sep 19, 20190.05000.05000.05000.05000.050020,000
Sep 18, 20190.05000.05000.05000.05000.0500110,000
Sep 17, 20190.05000.06000.05000.05000.050012,300
Sep 16, 20190.05000.05000.05000.05000.0500-
Sep 13, 20190.05000.05000.05000.05000.05004,000
Sep 12, 20190.06000.06000.06000.06000.0600-
Sep 11, 20190.06000.06000.06000.06000.06005,000
Sep 10, 20190.06000.06000.06000.06000.0600-
Sep 09, 20190.06000.06000.06000.06000.0600-
Sep 06, 20190.06000.06000.06000.06000.060090,000
Sep 05, 20190.05000.06000.05000.06000.060023,300
Sep 04, 20190.06000.06000.05000.06000.0600342,000
Sep 03, 20190.06000.06000.05000.05000.0500108,500
Aug 30, 20190.06000.06000.05000.05000.05005,000
Aug 29, 20190.05000.06000.05000.06000.060074,000
Aug 28, 20190.06000.06000.06000.06000.060040,500
Aug 27, 20190.06000.06000.05000.06000.0600170,000
Aug 26, 20190.06000.06000.06000.06000.060020,000
Aug 23, 20190.05000.06000.05000.05000.050035,800
Aug 22, 20190.05000.05000.05000.05000.0500-
Aug 21, 20190.06000.06000.05000.05000.050090,000
Aug 20, 20190.06000.06000.06000.06000.060064,000
Aug 19, 20190.05000.05000.05000.05000.0500-
Aug 16, 20190.05000.05000.05000.05000.0500-
Aug 15, 20190.05000.05000.05000.05000.05009,000
Aug 14, 20190.06000.06000.05000.05000.0500428,000
Aug 13, 20190.06000.06000.05000.05000.0500225,200
Aug 12, 20190.06000.06000.06000.06000.060085,800
Aug 09, 20190.06000.06000.05000.05000.0500105,000
Aug 08, 20190.06000.06000.06000.06000.0600332,600
Aug 07, 20190.06000.06000.05000.06000.0600478,100
Aug 06, 20190.05000.05000.05000.05000.0500148,500
Aug 05, 20190.05000.06000.05000.06000.060093,200
Aug 02, 20190.05000.06000.05000.05000.0500450,000
Aug 01, 20190.05000.05000.05000.05000.0500100,000
Jul 31, 20190.05000.05000.05000.05000.050013,000
Jul 30, 20190.05000.05000.05000.05000.050034,000
Jul 29, 20190.05000.05000.05000.05000.0500129,000
Jul 26, 20190.05000.05000.04000.05000.050029,000
Jul 25, 20190.05000.05000.05000.05000.050039,800
Jul 24, 20190.05000.05000.04000.05000.0500317,400
Jul 23, 20190.05000.05000.04000.04000.040010,500
Jul 22, 20190.04000.04000.04000.04000.040040,200
Jul 19, 20190.04000.04000.04000.04000.0400-
Jul 18, 20190.04000.04000.04000.04000.040020,000
Jul 17, 20190.04000.04000.04000.04000.0400200
Jul 16, 20190.04000.04000.04000.04000.0400-
Jul 15, 20190.05000.05000.04000.04000.04006,000
Jul 12, 20190.05000.05000.05000.05000.05001,000
Jul 11, 20190.04000.04000.04000.04000.04009,500
Jul 10, 20190.04000.04000.04000.04000.04003,000
Jul 09, 20190.04000.04000.04000.04000.040027,700
Jul 08, 20190.04000.04000.04000.04000.040032,300
Jul 05, 20190.04000.04000.04000.04000.040050,000
Jul 03, 20190.04000.04000.04000.04000.04001,000
Jul 02, 20190.04000.04000.04000.04000.0400-
Jul 01, 20190.04000.04000.04000.04000.040037,600
Jun 28, 20190.04000.04000.04000.04000.04002,000
Jun 27, 20190.04000.04000.04000.04000.04005,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...