Stockwatch > Utility > Snapshot

Detailed Quote - CANARC RESOURCE CORP - http://www.canarc.net

Sym-X

Bid - Ask

Last

Chg

Vol

$Vol

#Trade

Open-Hi-Lo

Year Hi-Lo

Last Trade

News

Delay

CCM - T

1.5

1.00 · 1.03

5.0

1.03

+0.04

4.0

18.3

0.99 1.03 0.99

1.05 0.27

Oct 30 15:59

Oct 30

15 min RT 2¢

Trade times are local to the exchange. Bid/ask/vol sizes in 000's.

Holders · Forum · Trade Workstation · Market Depth · 3 Month Closes · Technical Charts - 1 Yr | 3 Yr | 5 Yr · Java Charts - Intraday | Historical · · Company · 1yr Bulletins · Sedar · Historical · Options · Short · Portfolio

Recent Bulletins

Date ET	Price	Type	Headline
2003-10-30 18:14	0.99	News Release	Canarc Resource arranges $262,500 private placement

2003-10-27 18:48	1.01	News Release	Canarc reviews Q3; future looks bright

2003-10-20 15:44	0.98	News Release	Canarc upbeat about early JQA results

Recent Trades

		There are no trades for this symbol today.

1 Year Chart for CCM .

Just the Image For Printing

3 Months Close Prices

Date	Ex	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2003-10-30	T	0.99	1.03	0.99	1.03	0.04	18,285	13	1.00	1.03

2003-10-29	T	0.97	0.99	0.97	0.99	0.01	27,100	8	0.98	0.99

2003-10-28	T	0.99	0.99	0.91	0.98	0.02	55,140	20	0.92	0.99

2003-10-27	T	1.01	1.01	0.96	0.96	-0.05	36,456	20	0.95	0.96

2003-10-24	T	0.95	1.02	0.94	1.01	0.02	64,583	43	0.99	1.02

2003-10-23	T	0.97	0.99	0.92	0.99	-0.01	89,200	29	0.97	0.99

2003-10-22	T	0.98	1.02	0.98	1.00	0.03	49,700	21	0.98	1.00

2003-10-21	T	0.97	0.97	0.97	0.97	0.00	33,600	8	0.93	0.97

2003-10-20	T	0.99	1.00	0.92	0.97	-0.01	74,400	28	0.92	0.97

2003-10-17	T	0.98	0.98	0.98	0.98	0.03	800	2	0.91	0.98

2003-10-16	T	0.98	1.00	0.93	0.95	0.04	45,000	13	0.92	0.95

2003-10-15	T	0.98	0.98	0.91	0.91	-0.05	30,750	12	0.91	0.97

2003-10-14	T	0.99	0.99	0.94	0.96	-0.03	47,500	17	0.93	0.96

2003-10-10	T	1.00	1.00	0.96	0.99	-0.02	13,900	8	0.95	0.99

2003-10-09	T	0.96	1.01	0.93	1.01	0.02	72,500	18	0.97	1.00

2003-10-08	T	0.96	0.99	0.96	0.99	0.03	49,071	13	0.95	0.99

2003-10-07	T	0.98	0.99	0.96	0.96	0.04	43,500	11	0.94	0.97

2003-10-06	T	0.93	0.98	0.90	0.92	0.02	42,000	22	0.91	0.98

2003-10-03	T	0.98	0.98	0.90	0.90	-0.08	102,600	43	0.90	0.92

2003-10-02	T	1.00	1.00	0.96	0.98	-0.01	112,800	33	0.97	0.98

2003-10-01	T	0.99	1.05	0.98	0.99	0.00	177,500	50	0.99	1.01

2003-09-30	T	0.99	1.00	0.96	0.99	0.02	109,710	43	0.96	1.00

2003-09-29	T	0.90	0.97	0.90	0.97	0.03	29,307	17	0.93	1.00

2003-09-26	T	0.91	0.95	0.87	0.94	0.02	106,100	44	0.90	0.94

2003-09-25	T	0.97	0.98	0.90	0.92	-0.05	103,346	34	0.90	0.94

2003-09-24	T	0.91	1.04	0.91	0.97	0.06	198,400	75	0.96	0.97

2003-09-23	T	0.79	0.91	0.75	0.91	0.12	179,400	64	0.89	0.91

2003-09-22	T	0.72	0.80	0.72	0.79	0.08	160,256	54	0.75	0.79

2003-09-19	T	0.67	0.72	0.67	0.71	0.01	70,000	13	0.70	0.72

2003-09-18	T	0.72	0.74	0.67	0.70	0.02	85,270	23	0.68	0.72

2003-09-17	T	0.69	0.74	0.67	0.68	-0.06	20,850	9	0.68	0.72

2003-09-16	T	0.72	0.74	0.70	0.74	0.02	25,000	7	0.68	0.75

2003-09-15	T	0.74	0.75	0.72	0.72	-0.02	26,500	11	0.72	0.75

2003-09-12	T	0.70	0.74	0.70	0.74	0.04	77,500	13	0.71	0.74

2003-09-11	T	0.67	0.70	0.67	0.70	0.00	22,000	6	0.70	0.71

2003-09-10	T	0.70	0.75	0.68	0.70	0.00	129,000	33	0.68	0.70

2003-09-09	T	0.69	0.75	0.67	0.70	0.05	176,500	43	0.68	0.70

2003-09-08	T	0.64	0.66	0.64	0.65	0.01	42,000	9	0.65	0.69

2003-09-05	T	0.64	0.66	0.64	0.64	0.00	125,000	12	0.64	0.68

2003-09-04	T	0.65	0.65	0.64	0.64	-0.01	219,500	15	0.64	0.66

2003-09-03	T	0.65	0.67	0.64	0.65	0.01	130,300	24	0.65	0.67

2003-09-02	T	0.64	0.66	0.64	0.64	0.01	116,980	26	0.64	0.69

2003-08-29	T	0.64	0.69	0.63	0.63	-0.02	81,000	20	0.62	0.63

2003-08-28	T	0.65	0.67	0.65	0.65	-0.01	36,400	21	0.63	0.65

2003-08-27	T	0.65	0.66	0.65	0.66	0.04	32,000	10	0.65	0.66

2003-08-26	T	0.62	0.62	0.62	0.62	-0.04	25,000	1	0.62	0.65

2003-08-25	T	0.65	0.66	0.64	0.66	0.01	31,500	13	0.64	0.65

2003-08-22	T	0.60	0.65	0.60	0.65	-0.01	42,250	11	0.62	0.67

2003-08-21	T	0.62	0.66	0.62	0.66	0.04	57,200	12	0.63	0.66

2003-08-20	T	0.66	0.67	0.60	0.62	-0.07	143,750	34	0.62	0.65

2003-08-19	T	0.69	0.70	0.61	0.69	-0.01	110,500	14	0.65	0.69

2003-08-18	T	0.75	0.75	0.47	0.70	-0.02	33,500	20	0.69	0.70

2003-08-15	T	0.72	0.72	0.72	0.72	0.00	1,000	1	0.72	0.75

2003-08-14	T	0.66	0.73	0.66	0.72	0.02	57,000	29	0.70	0.75

2003-08-13	T	0.70	0.74	0.70	0.70	-0.04	42,500	24	0.68	0.70

2003-08-12	T	0.72	0.74	0.70	0.74	0.01	44,200	15	0.65	0.75

2003-08-11	T	0.75	0.75	0.73	0.73	-0.05	20,000	5	0.73	0.76

2003-08-08	T	0.75	0.78	0.75	0.78	0.01	19,500	6	0.73	0.75

2003-08-07	T	0.71	0.77	0.71	0.77	0.02	15,400	6	0.71	0.77

2003-08-06	T	0.75	0.80	0.75	0.75	-0.03	67,200	17	0.74	0.78

2003-08-05	T	0.72	0.80	0.72	0.78	0.08	47,759	18	0.77	0.78

2003-08-01	T	0.67	0.70	0.67	0.70	0.02	23,000	5	0.67	0.72

2003-07-31	T	0.69	0.70	0.68	0.68	-0.01	38,000	9	0.68	0.71