CriticalControl Solutions Corp $0.49

down 0.00


30/7/2014 01:08 PM  |  TSX : CCZ.TO  
Industries : Computer Software & Services / Information Technology Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCZ.TO historical data

Date Open High Low Close Volume
7/31/201443.1643.1643.1643.160
7/31/20140.490.490.490.490
7/30/201443.1643.1643.1643.16100
7/30/20140.490.490.490.4910,000
7/29/201443.0043.0043.0043.000
7/29/20140.480.480.480.4817,500
7/28/201440.0840.0840.0840.080
7/28/20140.480.480.480.480
7/25/201445.0045.0045.0045.000
7/25/20140.480.480.480.480
7/24/201445.0045.0045.0045.00200,000
7/24/20140.480.480.480.48271
7/23/201445.0045.0045.0045.0023
7/23/20140.480.480.480.48444
7/22/201445.0045.0045.0045.001,029
7/22/20140.480.480.480.480
7/21/201444.0444.0444.0444.0470
7/21/20140.480.480.480.480
7/18/201440.0040.0040.0040.000
7/18/20140.480.480.480.48833
7/17/201440.0040.0040.0040.000
7/17/20140.480.490.480.4916,054
7/16/201444.0444.0444.0444.044
7/16/20140.480.490.480.4910,666
7/15/201440.0040.0040.0040.000
7/15/20140.480.480.480.480
7/14/201444.0444.0444.0444.041
7/14/20140.480.480.480.480
7/11/201444.0444.0444.0444.040
7/11/20140.470.490.470.4920,100
7/10/201440.0040.0040.0040.000
7/10/20140.500.500.480.4855,416
7/9/201440.0040.0040.0040.000
7/9/20140.480.480.480.484,833
7/8/201443.4544.0443.4544.041,174
7/8/20140.480.480.480.4812,333
7/7/201443.0043.0042.7142.71442
7/7/20140.500.500.490.497,033
7/4/20140.500.500.500.50543
7/3/201441.8041.8041.8041.800
7/3/20140.480.520.480.5254,100
7/2/201441.8041.8041.8041.809
7/2/20140.470.480.470.4868,450
7/1/201441.8041.8041.8041.804
6/30/201439.5039.5039.5039.500
6/30/20140.480.480.480.4840,346
6/27/201441.8041.8041.8041.80100
6/27/20140.480.480.470.4861,300
6/26/201439.5039.5039.5039.500
6/26/20140.470.470.470.4710,000
6/25/201442.0542.0542.0542.05100
6/25/20140.480.480.470.4717,000
6/24/201441.0041.0041.0041.000
6/24/20140.470.480.470.4833,000
6/23/201441.5041.5041.5041.500
6/23/20140.470.470.470.472,000
6/20/201443.4743.4743.4743.47200
6/20/20140.470.470.460.4631,660
6/19/201443.4443.4443.4443.44200
6/19/20140.460.460.460.465,000
6/18/201441.2942.1041.2941.55302
6/18/20140.460.460.460.4618,500
6/17/201442.6742.6742.6742.670
6/17/20140.480.480.460.46123,000
6/16/201442.6742.6742.6742.670
6/16/20140.490.500.480.48107,149
6/13/201442.0342.6742.0342.67973
6/13/20140.500.500.500.500
6/12/201443.5043.5043.3443.34782
6/12/20140.500.500.500.5040,000
6/11/201443.5743.5743.5743.572
6/11/20140.510.510.500.5114,000
6/10/201439.5039.5039.5039.500
6/10/20140.520.520.520.52119,000
6/9/201439.6539.6539.6539.650
6/9/20140.510.510.500.5038,000
6/6/201443.5743.5743.5743.570
6/6/20140.480.520.470.52639,014
6/5/201444.2444.2443.5043.572,193
6/5/20140.450.470.430.476,621
6/4/201443.5043.7543.5043.7525,027
6/4/20140.470.480.470.4815,000
6/3/201440.0140.0140.0140.010
6/3/20140.480.480.480.4811,417
6/2/201439.5339.5339.5339.530
6/2/20140.470.470.470.4738,000
5/30/201443.7543.7543.7543.750
5/30/20140.440.490.440.49235,604
5/29/201443.7543.7543.7543.750
5/29/20140.430.450.410.45223,333
5/28/201443.5043.5043.5043.500
5/28/20140.420.430.420.4226,245
5/27/201442.0543.9740.9743.971,300
5/27/20140.410.410.410.41950
5/26/20140.410.420.400.4252,000
5/23/201443.1443.1443.1443.14165
5/23/20140.420.430.420.4310,000
5/22/201439.5339.5339.5339.530
5/22/20140.410.410.410.41166
5/21/201439.5339.5339.5339.530
Trading Center