Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Commerce Resources Corp (TSV: CCE )

0.1100 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 0.1850 0.1850 0.1800 0.1800 52,300 -0.01(-5.26%)
Nov 28, 2019 0.1850 0.1900 0.1850 0.1900 15,980 +0.00(+0.00%)
Nov 27, 2019 0.2000 0.2000 0.1900 0.1900 20,000 -0.01(-5.00%)
Nov 26, 2019 0.1600 0.2000 0.1600 0.2000 53,200 +0.06(+37.93%)
Nov 25, 2019 0.1400 0.1500 0.1400 0.1450 82,500 +0.00(+3.57%)
Nov 21, 2019 0.1400 0.1400 0.1400 0 -0.02(-12.50%)
Nov 20, 2019 0.1550 0.1600 0.1550 0.1600 45,000 -0.01(-5.88%)
Nov 19, 2019 0.1700 0.1700 0.1650 0.1700 38,000 -0.00(-2.86%)
Nov 18, 2019 0.1900 0.1900 0.1750 0.1750 31,350 -0.03(-14.63%)
Nov 15, 2019 0.2000 0.2050 0.1900 0.2050 9,900 +0.01(+5.13%)
Nov 14, 2019 0.1900 0.2000 0.1900 0.1950 12,860 -0.01(-2.50%)
Nov 13, 2019 0.2100 0.2100 0.2000 0.2000 16,000 -0.01(-4.76%)
Nov 12, 2019 0.2200 0.2300 0.2100 0.2100 18,000 -0.02(-8.70%)
Nov 11, 2019 0.2100 0.2300 0.2100 0.2300 33,200 +0.02(+9.52%)
Nov 08, 2019 0.2400 0.2450 0.2050 0.2100 164,519 -0.03(-12.50%)
Nov 07, 2019 0.2450 0.2450 0.2400 0.2400 18,000 -0.01(-4.00%)
Nov 06, 2019 0.2600 0.2600 0.2500 0.2500 8,000 +0.00(+0.00%)
Nov 05, 2019 0.2500 0.2500 0.2500 0.2500 1,110 -0.01(-3.85%)
Nov 01, 2019 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Oct 31, 2019 0.2600 0.2600 0.2600 0 -0.01(-1.89%)
Oct 30, 2019 0.2850 0.2850 0.2650 0.2650 1,560 -0.01(-1.85%)
Oct 29, 2019 0.2700 0.2700 0.2700 0.2700 800 +0.01(+1.89%)
Oct 28, 2019 0.2650 0.2650 0.2650 0.2650 4,000 -0.01(-1.85%)
Oct 24, 2019 0.2700 0.2700 0.2700 0 -0.01(-1.82%)
Oct 23, 2019 0.2750 0.2750 0.2750 0.2750 5,000 +0.00(+0.00%)
Oct 22, 2019 0.2800 0.2800 0.2750 0.2750 4,700 -0.01(-1.79%)
Oct 21, 2019 0.3050 0.3050 0.2800 0.2800 10,250 -0.00(-1.75%)
Oct 18, 2019 0.2850 0.2950 0.2850 0.2850 16,500 +0.00(+1.79%)
Oct 17, 2019 0.2800 0.2800 0.2800 0.2800 5,000 +0.00(+0.00%)
Oct 16, 2019 0.2750 0.2800 0.2750 0.2800 12,505 +0.01(+1.82%)
Oct 15, 2019 0.2750 0.2750 0.2750 0.2750 2,400 +0.01(+3.77%)
Oct 11, 2019 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Oct 10, 2019 0.2650 0.2700 0.2650 0.2650 23,699 -0.01(-1.85%)
Oct 09, 2019 0.2700 0.2750 0.2700 0.2700 16,300 -0.01(-5.26%)
Oct 07, 2019 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Oct 04, 2019 0.2900 0.2900 0.2850 0.2850 11,000 +0.00(+0.00%)
Oct 02, 2019 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Oct 01, 2019 0.3000 0.3000 0.2800 0.2850 16,080 -0.02(-5.00%)
Sep 30, 2019 0.3100 0.3100 0.3000 0.3000 13,700 -0.02(-6.25%)
Sep 27, 2019 0.3200 0.3200 0.3200 150 +0.00(+0.00%)
Sep 26, 2019 0.3150 0.3200 0.3150 0.3200 5,600 +0.01(+1.59%)
Sep 25, 2019 0.3400 0.3400 0.3150 0.3150 3,500 -0.03(-7.35%)
Sep 23, 2019 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Sep 20, 2019 0.3400 0.3400 0.3400 0.3400 3,000 -0.01(-2.86%)
Sep 19, 2019 0.3450 0.3500 0.3450 0.3500 39,000 +0.02(+6.06%)
Sep 18, 2019 0.3300 0.3300 0.3300 1 +0.00(+0.00%)
Sep 17, 2019 0.3400 0.3400 0.3300 0.3300 5,249 -0.02(-5.71%)
Sep 16, 2019 0.3500 0.3500 0.3500 0.3500 10,000 +0.00(+0.00%)
Sep 13, 2019 0.3700 0.3700 0.3500 0.3500 15,030 -0.02(-5.41%)
Sep 12, 2019 0.3700 0.3700 0.3700 0.3700 8,000 -0.01(-2.63%)
Sep 11, 2019 0.3750 0.3800 0.3600 0.3800 9,100 +0.00(+0.00%)
Sep 10, 2019 0.3750 0.3800 0.3750 0.3800 31,000 +0.03(+8.57%)
Sep 09, 2019 0.3500 0.3500 0.3500 0.3500 1,500 +0.00(+0.00%)
Sep 06, 2019 0.3650 0.3650 0.3500 0.3500 20,200 -0.03(-7.89%)
Sep 05, 2019 0.3800 0.3900 0.3800 0.3800 33,200 +0.02(+5.56%)
Sep 04, 2019 0.3400 0.3600 0.3400 0.3600 4,500 +0.02(+7.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.