STOCKS TRADE HIGHER AFTER 5 DAYS OF LOSSES FOR S&P 500

Fed officials to meet Dec. 13-14; FOMC seen hiking interest rate by 50 basis points

C3 Metals Inc. (CCCM.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0700

+0.0100

(+16.67%)

As of 11:39AM EST. Market open.

Time Period:

Dec 08, 2021 - Dec 08, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 08, 2022	0.0600	0.0700	0.0600	0.0700	0.0700	981,233
Dec 07, 2022	0.0650	0.0650	0.0600	0.0600	0.0600	553,000
Dec 06, 2022	0.0650	0.0650	0.0600	0.0600	0.0600	280,400
Dec 05, 2022	0.0700	0.0700	0.0650	0.0650	0.0650	71,100
Dec 02, 2022	0.0650	0.0700	0.0650	0.0700	0.0700	52,000
Dec 01, 2022	0.0650	0.0650	0.0650	0.0650	0.0650	1,739,000
Nov 30, 2022	0.0700	0.0700	0.0650	0.0650	0.0650	373,600
Nov 29, 2022	0.0650	0.0650	0.0650	0.0650	0.0650	407,000
Nov 28, 2022	0.0650	0.0650	0.0600	0.0600	0.0600	401,900
Nov 25, 2022	0.0650	0.0650	0.0650	0.0650	0.0650	1,000
Nov 24, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	2,000
Nov 23, 2022	0.0650	0.0650	0.0600	0.0600	0.0600	61,000
Nov 22, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	58,000
Nov 21, 2022	0.0600	0.0650	0.0550	0.0550	0.0550	222,000
Nov 18, 2022	0.0600	0.0600	0.0550	0.0550	0.0550	270,000
Nov 17, 2022	0.0600	0.0600	0.0580	0.0600	0.0600	517,000
Nov 16, 2022	0.0650	0.0650	0.0550	0.0550	0.0550	11,000
Nov 15, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
Nov 14, 2022	0.0600	0.0650	0.0550	0.0550	0.0550	34,000
Nov 11, 2022	0.0600	0.0650	0.0600	0.0600	0.0600	68,000
Nov 10, 2022	0.0600	0.0600	0.0550	0.0600	0.0600	226,700
Nov 09, 2022	0.0550	0.0550	0.0530	0.0550	0.0550	16,000
Nov 08, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	62,000
Nov 07, 2022	0.0500	0.0550	0.0500	0.0500	0.0500	63,000
Nov 04, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	641,500
Nov 03, 2022	0.0600	0.0600	0.0550	0.0550	0.0550	348,600
Nov 02, 2022	0.0600	0.0600	0.0550	0.0550	0.0550	355,000
Nov 01, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	105,200
Oct 31, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	29,300
Oct 28, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	14,000
Oct 27, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	250,000
Oct 26, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	247,600
Oct 25, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	259,000
Oct 24, 2022	0.0650	0.0650	0.0650	0.0650	0.0650	70,500
Oct 21, 2022	0.0650	0.0650	0.0600	0.0600	0.0600	2,000
Oct 20, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	82,000
Oct 19, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	129,100
Oct 18, 2022	0.0600	0.0650	0.0550	0.0600	0.0600	202,000
Oct 17, 2022	0.0600	0.0650	0.0600	0.0650	0.0650	187,200
Oct 14, 2022	0.0650	0.0650	0.0550	0.0600	0.0600	50,000
Oct 13, 2022	0.0550	0.0600	0.0550	0.0600	0.0600	433,600
Oct 12, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	90,000
Oct 11, 2022	0.0400	0.0500	0.0400	0.0500	0.0500	797,500
Oct 07, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	2,365,700
Oct 06, 2022	0.0400	0.0450	0.0400	0.0400	0.0400	21,500
Oct 05, 2022	0.0450	0.0450	0.0400	0.0400	0.0400	62,300
Oct 04, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	142,700
Oct 03, 2022	0.0500	0.0500	0.0450	0.0450	0.0450	317,600
Sept 30, 2022	0.0550	0.0550	0.0500	0.0500	0.0500	65,000
Sept 29, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	219,300
Sept 28, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	73,200
Sept 27, 2022	0.0500	0.0550	0.0500	0.0500	0.0500	320,000
Sept 26, 2022	0.0500	0.0550	0.0450	0.0450	0.0450	199,400
Sept 23, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	627,400
Sept 22, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	-
Sept 21, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	58,000
Sept 20, 2022	0.0600	0.0600	0.0550	0.0550	0.0550	1,615,500
Sept 19, 2022	0.0550	0.0700	0.0550	0.0650	0.0650	28,000
Sept 16, 2022	0.0550	0.0700	0.0550	0.0600	0.0600	1,650,000
Sept 15, 2022	0.0550	0.0550	0.0500	0.0500	0.0500	949,300
Sept 14, 2022	0.0500	0.0550	0.0450	0.0500	0.0500	1,172,800
Sept 13, 2022	0.0550	0.0550	0.0450	0.0500	0.0500	1,800,200
Sept 12, 2022	0.0450	0.0600	0.0450	0.0550	0.0550	3,616,100
Sept 09, 2022	0.0400	0.0450	0.0400	0.0400	0.0400	6,113,400
Sept 08, 2022	0.0450	0.0450	0.0400	0.0400	0.0400	1,138,100
Sept 07, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Sept 06, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	24,000
Sept 02, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
Sept 01, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	1,100
Aug 31, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	2,430,000
Aug 30, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	160,000
Aug 29, 2022	0.0450	0.0450	0.0400	0.0400	0.0400	874,000
Aug 26, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	36,000
Aug 25, 2022	0.0450	0.0500	0.0450	0.0450	0.0450	85,000
Aug 24, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	161,000
Aug 23, 2022	0.0500	0.0500	0.0400	0.0400	0.0400	53,700
Aug 22, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	131,200
Aug 19, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	24,600
Aug 18, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	24,300
Aug 17, 2022	0.0500	0.0500	0.0450	0.0450	0.0450	103,100
Aug 16, 2022	0.0550	0.0550	0.0500	0.0500	0.0500	194,700
Aug 15, 2022	0.0550	0.0550	0.0500	0.0500	0.0500	1,863,100
Aug 12, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	1,258,000
Aug 11, 2022	0.0600	0.0600	0.0550	0.0550	0.0550	1,044,000
Aug 10, 2022	0.0550	0.0650	0.0500	0.0550	0.0550	1,225,500
Aug 09, 2022	0.0550	0.0550	0.0500	0.0500	0.0500	349,100
Aug 08, 2022	0.0500	0.0550	0.0500	0.0550	0.0550	104,200
Aug 05, 2022	0.0500	0.0500	0.0450	0.0450	0.0450	515,300
Aug 04, 2022	0.0550	0.0550	0.0500	0.0500	0.0500	53,200
Aug 03, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 02, 2022	0.0550	0.0550	0.0500	0.0500	0.0500	566,000
Jul 29, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jul 28, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	14,000
Jul 27, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	2,000
Jul 26, 2022	0.0550	0.0550	0.0500	0.0500	0.0500	23,000
Jul 25, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Jul 22, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	3,000
Jul 21, 2022	0.0550	0.0600	0.0500	0.0500	0.0500	18,000
Jul 20, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	5,500
Jul 19, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	1,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,983.69+10.47(+0.05%)

S&P 5003,960.41+26.49(+0.67%)

DOW33,767.94+170.02(+0.51%)

CAD/USD0.7369+0.0042(+0.5792%)

CRUDE OIL72.34+0.33(+0.46%)

BTC-CAD23,018.75+69.12(+0.30%)

STOCKS TRADE HIGHER AFTER 5 DAYS OF LOSSES FOR S&P 500

C3 Metals Inc. (CCCM.V)

S&P/TSX
19,983.69
+10.47(+0.05%)

S&P 500
3,960.41
+26.49(+0.67%)

DOW
33,767.94
+170.02(+0.51%)

CAD/USD
0.7369
+0.0042(+0.5792%)

CRUDE OIL
72.34
+0.33(+0.46%)

BTC-CAD
23,018.75
+69.12(+0.30%)