STOCKS DECLINE, PARING SOME GAINS FROM OVERNIGHT SESSION

Home-price growth accelerated in August as pandemic-era home-buying surge pushes up prices

C3 Metals Inc. (CCCM.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0700-0.0100 (-12.50%)

As of 2:19PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 26, 2020	0.0800	0.0850	0.0700	0.0700	0.0700	1,686,500
Oct. 23, 2020	0.0700	0.0800	0.0650	0.0800	0.0800	1,491,100
Oct. 22, 2020	0.0600	0.0700	0.0600	0.0700	0.0700	647,000
Oct. 21, 2020	0.0600	0.0650	0.0600	0.0650	0.0650	211,000
Oct. 20, 2020	0.0600	0.0600	0.0550	0.0600	0.0600	212,400
Oct. 19, 2020	0.0600	0.0600	0.0600	0.0600	0.0600	895,300
Oct. 16, 2020	0.0600	0.0600	0.0600	0.0600	0.0600	6,000
Oct. 15, 2020	0.0550	0.0550	0.0550	0.0550	0.0550	105,500
Oct. 14, 2020	0.0550	0.0550	0.0550	0.0550	0.0550	151,700
Oct. 13, 2020	0.0550	0.0550	0.0550	0.0550	0.0550	1,000
Oct. 09, 2020	0.0500	0.0550	0.0500	0.0500	0.0500	190,000
Oct. 08, 2020	0.0500	0.0550	0.0480	0.0500	0.0500	557,000
Oct. 07, 2020	0.0500	0.0550	0.0500	0.0500	0.0500	470,900
Oct. 06, 2020	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Oct. 05, 2020	0.0550	0.0550	0.0500	0.0500	0.0500	110,000
Oct. 02, 2020	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct. 01, 2020	0.0500	0.0500	0.0500	0.0500	0.0500	46,000
Sep. 30, 2020	0.0500	0.0550	0.0500	0.0550	0.0550	145,000
Sep. 29, 2020	0.0450	0.0500	0.0450	0.0500	0.0500	185,000
Sep. 28, 2020	0.0450	0.0450	0.0450	0.0450	0.0450	16,000
Sep. 25, 2020	0.0500	0.0500	0.0500	0.0500	0.0500	6,000
Sep. 24, 2020	0.0500	0.0500	0.0500	0.0500	0.0500	305,000
Sep. 23, 2020	0.0450	0.0450	0.0450	0.0450	0.0450	-
Sep. 22, 2020	0.0450	0.0450	0.0450	0.0450	0.0450	4,000
Sep. 21, 2020	0.0500	0.0500	0.0500	0.0500	0.0500	302,000
Sep. 18, 2020	0.0500	0.0500	0.0500	0.0500	0.0500	3,000
Sep. 17, 2020	0.0550	0.0550	0.0550	0.0550	0.0550	357,000
Sep. 16, 2020	0.0550	0.0550	0.0550	0.0550	0.0550	5,000
Sep. 15, 2020	0.0550	0.0550	0.0550	0.0550	0.0550	96,000
Sep. 14, 2020	0.0500	0.0500	0.0500	0.0500	0.0500	198,000
Sep. 11, 2020	0.0550	0.0550	0.0550	0.0550	0.0550	30,500
Sep. 10, 2020	0.0550	0.0550	0.0550	0.0550	0.0550	40,000
Sep. 09, 2020	0.0550	0.0550	0.0550	0.0550	0.0550	510,900
Sep. 08, 2020	0.0600	0.0600	0.0600	0.0600	0.0600	148,000
Sep. 04, 2020	0.0600	0.0600	0.0600	0.0600	0.0600	70,000
Sep. 03, 2020	0.0600	0.0650	0.0600	0.0650	0.0650	113,000
Sep. 02, 2020	0.0600	0.0600	0.0600	0.0600	0.0600	235,000
Sep. 01, 2020	0.0600	0.0600	0.0600	0.0600	0.0600	304,000
Aug. 31, 2020	0.0600	0.0600	0.0600	0.0600	0.0600	15,000
Aug. 28, 2020	0.0650	0.0700	0.0600	0.0600	0.0600	231,400
Aug. 27, 2020	0.0650	0.0700	0.0650	0.0650	0.0650	62,000
Aug. 26, 2020	0.0650	0.0650	0.0650	0.0650	0.0650	-
Aug. 25, 2020	0.0650	0.0650	0.0600	0.0650	0.0650	44,800
Aug. 24, 2020	0.0650	0.0650	0.0650	0.0650	0.0650	1,900
Aug. 21, 2020	0.0650	0.0700	0.0650	0.0700	0.0700	243,000
Aug. 20, 2020	0.0700	0.0700	0.0700	0.0700	0.0700	404,400
Aug. 19, 2020	0.0700	0.0700	0.0650	0.0700	0.0700	375,400
Aug. 18, 2020	0.0650	0.0650	0.0600	0.0600	0.0600	366,500
Aug. 17, 2020	0.0650	0.0650	0.0650	0.0650	0.0650	171,000
Aug. 14, 2020	0.0550	0.0700	0.0550	0.0700	0.0700	560,000
Aug. 13, 2020	0.0550	0.0550	0.0550	0.0550	0.0550	100,000
Aug. 12, 2020	0.0600	0.0600	0.0600	0.0600	0.0600	12,700
Aug. 11, 2020	0.0600	0.0600	0.0600	0.0600	0.0600	246,000
Aug. 10, 2020	0.0600	0.0600	0.0600	0.0600	0.0600	357,000
Aug. 07, 2020	-	-	-	-	-	-
Aug. 06, 2020	-	-	-	-	-	-
Aug. 05, 2020	-	-	-	-	-	-
Aug. 04, 2020	-	-	-	-	-	-
Jul. 31, 2020	-	-	-	-	-	-
Jul. 30, 2020	-	-	-	-	-	-
Jul. 29, 2020	-	-	-	-	-	-
Jul. 28, 2020	-	-	-	-	-	-
Jul. 27, 2020	-	-	-	-	-	-
Jul. 24, 2020	-	-	-	-	-	-
Jul. 23, 2020	-	-	-	-	-	-
Jul. 22, 2020	-	-	-	-	-	-
Jul. 21, 2020	-	-	-	-	-	-
Jul. 20, 2020	-	-	-	-	-	-
Jul. 17, 2020	-	-	-	-	-	-
Jul. 16, 2020	-	-	-	-	-	-
Jul. 15, 2020	-	-	-	-	-	-
Jul. 14, 2020	-	-	-	-	-	-
Jul. 13, 2020	-	-	-	-	-	-
Jul. 10, 2020	-	-	-	-	-	-
Jul. 09, 2020	-	-	-	-	-	-
Jul. 08, 2020	-	-	-	-	-	-
Jul. 07, 2020	-	-	-	-	-	-
Jul. 06, 2020	-	-	-	-	-	-
Jul. 03, 2020	-	-	-	-	-	-
Jul. 02, 2020	-	-	-	-	-	-
Jun. 30, 2020	-	-	-	-	-	-
Jun. 29, 2020	-	-	-	-	-	-
Jun. 26, 2020	-	-	-	-	-	-
Jun. 25, 2020	-	-	-	-	-	-
Jun. 24, 2020	-	-	-	-	-	-
Jun. 23, 2020	-	-	-	-	-	-
Jun. 22, 2020	-	-	-	-	-	-
Jun. 19, 2020	-	-	-	-	-	-
Jun. 18, 2020	-	-	-	-	-	-
Jun. 17, 2020	-	-	-	-	-	-
Jun. 16, 2020	-	-	-	-	-	-
Jun. 15, 2020	-	-	-	-	-	-
Jun. 12, 2020	-	-	-	-	-	-
Jun. 11, 2020	-	-	-	-	-	-
Jun. 10, 2020	-	-	-	-	-	-
Jun. 09, 2020	-	-	-	-	-	-
Jun. 08, 2020	-	-	-	-	-	-
Jun. 05, 2020	-	-	-	-	-	-
Jun. 04, 2020	-	-	-	-	-	-
Jun. 03, 2020	-	-	-	-	-	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,075.40-4.15(-0.03%)

S&P 5003,399.54-1.43(-0.04%)

DOW27,605.25-80.13(-0.29%)

STOCKS DECLINE, PARING SOME GAINS FROM OVERNIGHT SESSION

C3 Metals Inc. (CCCM.V)

S&P/TSX
16,075.40
-4.15(-0.03%)

S&P 500
3,399.54
-1.43(-0.04%)

DOW
27,605.25
-80.13(-0.29%)