ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,303.27
      0.12%
      US Tech 100
      18,062.00
      -0.10%
      Dow Jones
      40,003.59
      0.34%
      Brent Oil
      83.76
      0.00%
      Bitcoin
      67,182.21
      0.36%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Canada Carbon Inc (PK) (BRUZF)

      7. Canada Carbon Inc (PK) (BRUZF) Historical

      BRUZF Canada Carbon Inc (PK)

      0.027
      -0.0026 (-8.78%)
      May 17 2024 - Closed
      Delayed by 15 minutes

      BRUZF Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 17 2024 0.027 -0.0026 -8.78% 0.027 0.027 0.027 6,000
      May 16 2024 0.0296 0.00 0.00% 0.0296 0.0296 0.0296 0
      May 15 2024 0.0296 0.00 0.00% 0.0296 0.0296 0.0296 0
      May 14 2024 0.0296 0.00 0.00% 0.0296 0.0296 0.0296 0
      May 13 2024 0.0296 -0.0114 -27.80% 0.0296 0.0296 0.0296 6,825
      May 10 2024 0.041 0.00 0.00% 0.041 0.041 0.041 0
      May 09 2024 0.041 0.00 0.00% 0.041 0.041 0.041 0
      May 08 2024 0.041 0.00 0.00% 0.041 0.041 0.041 0
      May 07 2024 0.041 0.00 0.00% 0.041 0.041 0.041 0
      May 06 2024 0.041 0.00 0.00% 0.041 0.041 0.041 0
      May 03 2024 0.041 0.00 0.00% 0.041 0.041 0.041 0
      May 02 2024 0.041 0.00 0.00% 0.041 0.041 0.041 0
      May 01 2024 0.041 0.00 0.00% 0.041 0.041 0.041 0
      Apr 30 2024 0.041 0.00 0.00% 0.041 0.041 0.041 0
      Apr 29 2024 0.041 0.00 0.00% 0.041 0.041 0.041 0
      Apr 26 2024 0.041 0.00 0.00% 0.041 0.041 0.041 0
      Apr 25 2024 0.041 0.001 2.50% 0.041 0.041 0.041 5,000
      Apr 24 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0
      Apr 23 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0
      Apr 22 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0
      Apr 19 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0
      Apr 18 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0
      Apr 17 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0
      Apr 16 2024 0.04 -0.0001 -0.25% 0.04 0.04 0.04 24,787
      Apr 15 2024 0.0401 0.00 0.00% 0.0401 0.0401 0.0401 0
      Apr 12 2024 0.0401 0.00 0.00% 0.0401 0.0401 0.0401 0
      Apr 11 2024 0.0401 0.00 0.00% 0.0401 0.0401 0.0401 0
      Apr 10 2024 0.0401 -0.0124 -23.62% 0.0401 0.0401 0.0401 11,200
      Apr 09 2024 0.0525 0.00 0.00% 0.0525 0.0525 0.0525 0
      Apr 08 2024 0.0525 0.00 0.00% 0.0525 0.0525 0.0525 0
      Apr 05 2024 0.0525 0.00 0.00% 0.0525 0.0525 0.0525 0
      Apr 04 2024 0.0525 0.00 0.00% 0.0525 0.0525 0.0525 0
      Apr 03 2024 0.0525 0.00 0.00% 0.0525 0.0525 0.0525 0
      Apr 02 2024 0.0525 0.0125 31.25% 0.0525 0.0525 0.0525 500
      Apr 01 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0
      Mar 28 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0
      Mar 27 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0
      Mar 26 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0
      Mar 25 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0
      Mar 22 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0
      Mar 21 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0
      Mar 20 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0
      Mar 19 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0
      Mar 18 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0
      Mar 15 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0
      Mar 14 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0
      Mar 13 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0
      Mar 12 2024 0.04 0.01 33.33% 0.04 0.04 0.04 1,213
      Mar 11 2024 0.03 -0.0101 -25.19% 0.03 0.03 0.03 500
      Mar 08 2024 0.0401 0.00 0.00% 0.0401 0.0401 0.0401 25,000
      Mar 07 2024 0.0401 0.00 0.00% 0.0401 0.0401 0.0401 0
      Mar 06 2024 0.0401 0.00 0.00% 0.0401 0.0401 0.0401 0
      Mar 05 2024 0.0401 0.00 0.00% 0.0401 0.0401 0.0401 0
      Mar 04 2024 0.0401 -0.0024 -5.65% 0.04 0.0401 0.04 50,801
      Mar 01 2024 0.0425 0.00 0.00% 0.0425 0.0425 0.0425 0
      Feb 29 2024 0.0425 0.0129 43.58% 0.0425 0.0425 0.0425 10,000
      Feb 28 2024 0.0296 0.00 0.00% 0.0296 0.0296 0.0296 0
      Feb 27 2024 0.0296 0.00 0.00% 0.0296 0.0296 0.0296 0
      Feb 26 2024 0.0296 0.00 0.00% 0.0296 0.0296 0.0296 0
      Feb 23 2024 0.0296 0.00 0.00% 0.0296 0.0296 0.0296 0
      Feb 22 2024 0.0296 0.00 0.00% 0.0296 0.0296 0.0296 92,152
      Feb 21 2024 0.0296 0.00 0.00% 0.0296 0.0296 0.0296 18,000
      Feb 20 2024 0.0296 0.0254 604.76% 0.0296 0.0296 0.0296 177,881

      Your Recent History

      USOTC
      BRUZF
      Canada Carbon (PK)
      GATE
      GSEUSDT
      GSENetwork
      LATK
      PETOUSDT
      Petoverse
      ASX
      VOCKOR
      TSXV
      CGC.WT
      Caldas Gold
      BIT
      UC8C6U
      Unicredit Bank
      COIN
      SVBETH
      Sendvibe
      LSE
      0HW0
      Kongsberg Automotive Asa
      EU
      5952T
      5952T
      COIN
      DOGEBACKUST
      DogeBack
      BIT
      F18889
      Vontobel Financial Produ...
      AMEX
      BKUI
      BNY Mellon Ultra Short I...
      LSE
      ZU41
      Sg Issuer 33
      COIN
      PHTRETH
      Phuture
      BMF
      RTFTSBR
      RTFTSBR
      ASX
      MKGN
      Mako Gold
      Delayed Upgrade Clock