C3 Metals Inc Historical Data - CCCM | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSXV
C3 Metals Inc (CCCM)
C3 Metals Inc (CCCM) Historical

C3 Metals Inc (CCCM)

0.375

-0.005

( -1.32% )

Updated: 09:32:52

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	0	0	0	0	0	0	0	CS
12	0	0	0	0	0	0	0	CS
26	0	0	0	0	0	0	0	CS
52	0	0	0	0	0	0	0	CS
156	0	0	0	0	0	0	0	CS
260	0	0	0	0	0	0	0	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714167600	0.38	0	0.00	0.38	0.38	0.38	0
1714081200	0.38	0.01	2.70	0.37	0.38	0.365	6500
1713994800	0.37	0.01	2.78	0.37	0.37	0.37	2000
1713908400	0.36	-0.015	-4.00	0.36	0.36	0.36	10313
1713822000	0.375	-0.025	-6.25	0.39	0.39	0.375	33000
1713562800	0.4	0	0.00	0.4	0.4	0.4	2500
1713476400	0.4	0	0.00	0.4	0.4	0.4	52000
1713390000	0.4	0	0.00	0.4	0.4	0.4	2
1713303600	0.4	-0.035	-8.05	0.42	0.42	0.395	49650
1713217200	0.435	0	0.00	0.435	0.435	0.435	2000
1712958000	0.435	0	0.00	0.445	0.445	0.42	21500
1712871600	0.435	0.015	3.57	0.435	0.435	0.435	9523
1712785200	0.42	0	0.00	0.42	0.42	0.42	1000
1712698800	0.42	0	0.00	0.42	0.42	0.42	0
1712612400	0.42	0	0.00	0.4099999	0.42	0.4099999	82000
1712353200	0.42	-0.015	-3.45	0.4099999	0.42	0.4099999	53489
1712266800	0.435	-0.015	-3.33	0.42	0.45	0.42	20077
1712180400	0.45	-0.005	-1.10	0.45	0.45	0.45	11000
1712094000	0.455	0	0.00	0.455	0.455	0.455	0
1712007600	0.455	0.015	3.41	0.45	0.455	0.45	82510
1711662000	0.44	0	0.00	0.43	0.44	0.415	70800
1711575600	0.44	-0.005	-1.12	0.435	0.44	0.42	4000
1711489200	0.445	0.005	1.14	0.435	0.445	0.43	4808
1711402800	0.44	0.01	2.33	0.43	0.44	0.43	7427
1711143600	0.43	0	0.00	0.43	0.43	0.43	6500
1711057200	0.43	0.025	6.17	0.43	0.43	0.43	7000
1710970800	0.405	0.005	1.25	0.405	0.405	0.405	3500
1710884400	0.4	0	0.00	0.4	0.4	0.4	1000
1710798000	0.4	-0.005	-1.23	0.395	0.4	0.395	21615
1710538800	0.405	-0.015	-3.57	0.4099999	0.4099999	0.405	86378
1710452400	0.42	-0.02	-4.55	0.425	0.43	0.4099999	27962
1710366000	0.44	0.02	4.76	0.43	0.44	0.425	27805
1710279600	0.42	-0.025	-5.62	0.42	0.42	0.42	1000
1710193200	0.445	-0.005	-1.11	0.42	0.445	0.42	4004
1709937600	0.45	0.03	7.14	0.43	0.45	0.43	51545
1709851200	0.42	-0.08	-16.00	0.5	0.5	0.385	198240
1709764800	0.5	0.01	2.04	0.5	0.5	0.5	25287
1709678400	0.49	-0.01	-2.00	0.49	0.49	0.49	1154
1709592000	0.5	-0.01	-1.96	0.5	0.5	0.485	48230
1709332800	0.51	-0.03	-5.56	0.53	0.53	0.51	22402
1709246400	0.54	0	0.00	0.54	0.54	0.54	34577
1709160000	0.54	0.03	5.88	0.52	0.54	0.52	9461
1709073600	0.51	0	0.00	0.51	0.51	0.51	250
1708987200	0.51	0.01	2.00	0.485	0.51	0.485	5064
1708728000	0.5	0	0.00	0.5	0.5	0.5	5500
1708641600	0.5	-0.08	-13.79	0.58	0.58	0.5	139000
1708555200	0.58	-0.01	-1.69	0.59	0.59	0.58	5000
1708468800	0.59	0.01	1.72	0.59	0.59	0.59	1513
1708123200	0.58	-0.03	-4.92	0.61	0.61	0.58	19686
1708036800	0.61	-0.01	-1.61	0.62	0.62	0.61	3010
1707950400	0.62	0.01	1.64	0.62	0.62	0.62	4703
1707864000	0.61	-0.02	-3.17	0.61	0.62	0.61	36004
1707777600	0.63	0.01	1.61	0.61	0.63	0.61	9306
1707518400	0.62	0	0.00	0.62	0.62	0.62	2000
1707432000	0.62	0	0.00	0.62	0.62	0.62	10307
1707345600	0.62	0	0.00	0.62	0.62	0.62	3312
1707259200	0.62	-0.02	-3.13	0.63	0.63	0.62	5073
1707172800	0.64	-0.02	-3.03	0.63	0.65	0.63	5500
1706913600	0.66	0.03	4.76	0.63	0.66	0.63	2172
1706827200	0.63	0.01	1.61	0.63	0.67	0.63	12540
1706740800	0.62	0	0.00	0.62	0.62	0.62	2438
1706654400	0.62	-0.04	-6.06	0.65	0.65	0.62	5000
1706568000	0.66	0.01	1.54	0.66	0.66	0.66	500

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions