CriticalControl Solutions Corp $0.45

down 0.00


22/4/2014 01:40 PM  |  TSX : CCZ.TO  
Industries : Computer Software & Services / Information Technology Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCZ.TO historical data

Date Open High Low Close Volume
4/22/20140.450.450.450.4515,000
4/21/20140.450.450.450.4513,116
4/17/20140.470.470.450.4518,566
4/16/20140.460.470.460.4718,258
4/15/20140.450.450.450.4546,500
4/14/20140.450.450.450.4513,000
4/11/20140.450.450.450.4511,000
4/10/20140.450.450.450.451,000
4/9/20140.460.460.450.4516,500
4/8/20140.460.460.450.4622,500
4/7/20140.460.460.460.4618,216
4/4/20140.450.450.450.4527,000
4/3/20140.450.450.450.4510,000
4/2/20140.450.450.450.453,000
4/1/20140.470.470.450.4538,501
3/31/20140.470.470.470.479,500
3/28/20140.450.450.450.4511,300
3/27/20140.450.460.450.4536,230
3/26/20140.450.450.450.455,000
3/25/20140.450.450.450.4514,000
3/24/20140.450.460.450.4571,900
3/21/20140.460.460.450.4548,200
3/20/20140.460.460.460.466,500
3/19/20140.450.450.450.45109
3/18/20140.460.460.460.4628,500
3/17/20140.470.470.450.4510,074
3/14/20140.450.450.450.450
3/13/20140.460.460.450.4545,000
3/12/20140.460.460.460.4612,088
3/11/20140.450.490.450.4673,300
3/10/20140.460.460.450.4573,500
3/7/20140.460.460.460.467,935
3/6/20140.450.460.450.4629,000
3/5/20140.450.450.450.455,000
3/4/20140.460.460.450.4578,500
3/3/20140.460.460.460.4614,300
2/28/20140.460.460.460.4633,000
2/27/20140.460.460.460.4648,100
2/26/20140.450.460.450.467,772
2/25/20140.460.460.460.4614,079
2/24/20140.460.460.460.4625,901
2/21/20140.460.460.460.4654,217
2/20/20140.460.460.450.4510,500
2/19/20140.460.460.460.4627,421
2/18/20140.460.460.460.4613,100
2/14/20140.460.460.460.4619,000
2/13/20140.460.460.460.4612,000
2/12/20140.460.460.460.4616,000
2/11/20140.460.460.460.469,000
2/10/20140.460.460.460.464,150
2/7/20140.460.460.460.460
2/6/20140.450.460.450.4612,500
2/5/20140.460.460.450.4522,100
2/4/20140.460.460.460.462,790
2/3/20140.450.470.450.4574,433
1/31/20140.460.470.460.4723,500
1/30/20140.450.470.450.4523,166
1/29/20140.470.470.450.47127,333
1/28/20140.490.490.450.4862,833
1/27/20140.500.500.480.49126,600
1/24/20140.480.500.480.484,033,660
1/23/20140.480.500.480.4931,517
1/22/20140.500.500.460.4622,000
1/21/20140.500.510.500.5118,332
1/20/20140.510.510.500.5026,500
1/17/20140.500.510.500.5129,000
1/16/20140.470.520.470.52311,189
1/15/20140.470.480.470.47158,667
1/14/20140.460.490.460.4857,933
1/13/20140.450.460.450.4694,566
1/10/20140.430.450.430.4512,800
1/9/20140.430.440.410.41175,500
1/8/20140.430.440.410.4480,246
1/7/20140.430.430.430.4310,000
1/6/20140.400.410.400.4016,576
1/3/20140.400.400.400.405,348
1/2/20140.410.410.410.414,000
12/31/20130.410.410.410.4138,700
12/30/20130.400.410.400.4062,500
12/27/20130.400.400.400.4015,333
12/24/20130.400.400.400.4028,181
12/23/20130.400.400.400.401,333
12/20/20130.400.400.400.40226,124
12/19/20130.400.400.400.4041,000
12/18/20130.390.390.390.3927,000
12/17/20130.380.400.380.39101,745
12/16/20130.400.400.380.3813,500
12/13/20130.400.400.400.4023,000
12/12/20130.390.390.380.3863,166
12/11/20130.390.390.390.392,766
12/10/20130.390.390.390.3911,333
12/9/20130.400.400.390.3918,167
12/6/20130.390.390.390.3910,000
12/5/20130.400.420.400.429,100
12/4/20130.400.400.400.400
12/3/20130.400.400.400.408,000
12/2/20130.400.400.390.3915,000
11/29/20130.400.410.400.40206,500
11/28/20130.370.400.370.4037,359
11/27/20130.370.370.370.3717,000
Trading Center