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

Commerce Resources Corp (TSV: CCE )

0.1600 +0.0100 (+6.67%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 31, 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 (%)
May 31, 2006 0.3200 0.3200 0.3200 0.3200 45,000 +0.01(+3.23%)
May 30, 2006 0.3400 0.3400 0.3100 0.3100 45,500 +0.00(+0.00%)
May 26, 2006 0.3100 0.3450 0.3100 0.3100 65,108 +0.00(+0.00%)
May 25, 2006 0.3000 0.3400 0.3000 0.3100 48,000 +0.02(+6.90%)
May 24, 2006 0.3250 0.3250 0.2900 0.2900 175,907 -0.03(-7.94%)
May 23, 2006 0.3500 0.3500 0.3150 0.3150 41,100 -0.06(-16.00%)
May 22, 2006 0.3750 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
May 19, 2006 0.3300 0.3750 0.2950 0.3750 200,500 +0.05(+15.38%)
May 18, 2006 0.3400 0.3400 0.3000 0.3250 174,510 -0.02(-5.80%)
May 17, 2006 0.3450 0.3450 0.3000 0.3450 407,108 +0.00(+1.47%)
May 16, 2006 0.3500 0.3500 0.3250 0.3400 167,263 -0.00(-1.45%)
May 15, 2006 0.3500 0.3700 0.3400 0.3450 142,689 -0.04(-9.21%)
May 12, 2006 0.3900 0.3900 0.3650 0.3800 46,155 +0.01(+2.70%)
May 11, 2006 0.3950 0.4000 0.3700 0.3700 231,070 -0.04(-9.76%)
May 10, 2006 0.4400 0.4400 0.4000 0.4100 373,420 -0.02(-4.65%)
May 09, 2006 0.4600 0.4800 0.3900 0.4300 587,935 +0.03(+8.86%)
May 08, 2006 0.3500 0.3950 0.3500 0.3950 91,000 +0.05(+14.49%)
May 05, 2006 0.3450 0.3450 0.3400 0.3450 69,500 -0.01(-2.82%)
May 04, 2006 0.3500 0.3550 0.3250 0.3550 28,500 -0.01(-1.39%)
May 03, 2006 0.3100 0.3600 0.3100 0.3600 94,215 +0.02(+5.88%)
May 02, 2006 0.3400 0.3400 0.3400 0.3400 29,000 +0.01(+3.03%)
May 01, 2006 0.3400 0.3400 0.3300 0.3300 25,000 +0.00(+0.00%)
Apr 28, 2006 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Apr 27, 2006 0.3350 0.3350 0.3050 0.3300 63,377 +0.00(+0.00%)
Apr 26, 2006 0.3450 0.3450 0.3150 0.3300 88,347 -0.02(-5.71%)
Apr 25, 2006 0.3650 0.3700 0.3450 0.3500 108,000 +0.01(+1.45%)
Apr 24, 2006 0.3500 0.3500 0.3300 0.3450 15,161 -0.02(-4.17%)
Apr 21, 2006 0.3450 0.3600 0.3450 0.3600 17,645 +0.00(+0.00%)
Apr 20, 2006 0.3750 0.3750 0.3450 0.3600 46,035 -0.02(-5.26%)
Apr 19, 2006 0.3700 0.3800 0.3450 0.3800 130,523 +0.02(+5.56%)
Apr 18, 2006 0.3900 0.3950 0.3600 0.3600 51,005 -0.02(-5.26%)
Apr 17, 2006 0.3950 0.3950 0.3600 0.3800 63,107 -0.02(-3.80%)
Apr 13, 2006 0.3650 0.3950 0.3600 0.3950 225,386 +0.00(+0.00%)
Apr 12, 2006 0.3550 0.4000 0.3550 0.3950 275,000 +0.03(+6.76%)
Apr 11, 2006 0.3700 0.3700 0.3200 0.3700 71,000 +0.01(+2.78%)
Apr 10, 2006 0.3400 0.3700 0.3400 0.3600 123,829 -0.01(-2.70%)
Apr 07, 2006 0.3700 0.3750 0.3400 0.3700 161,900 +0.02(+5.71%)
Apr 06, 2006 0.3300 0.3900 0.3300 0.3500 397,832 +0.03(+11.11%)
Apr 05, 2006 0.3100 0.3300 0.3000 0.3150 203,715 +0.02(+5.00%)
Apr 04, 2006 0.3000 0.3100 0.3000 0.3000 87,500 -0.01(-3.23%)
Apr 03, 2006 0.3000 0.3300 0.2650 0.3100 141,815 +0.01(+3.33%)
Mar 31, 2006 0.2800 0.3100 0.2800 0.3000 146,000 +0.02(+9.09%)
Mar 30, 2006 0.2950 0.2950 0.2750 0.2750 101,000 -0.01(-5.17%)
Mar 29, 2006 0.3100 0.3200 0.2700 0.2900 267,000 -0.02(-4.92%)
Mar 28, 2006 0.3050 0.3050 0.3050 0.3050 5,000 -0.01(-1.61%)
Mar 27, 2006 0.3400 0.3650 0.3100 0.3100 62,661 -0.01(-3.13%)
Mar 24, 2006 0.2900 0.3600 0.2900 0.3200 271,465 -0.02(-4.48%)
Mar 21, 2006 0.3500 0.3500 0.3350 0.3350 35,600 -0.02(-5.63%)
Mar 20, 2006 0.3800 0.3900 0.3550 0.3550 47,000 -0.03(-6.58%)
Mar 17, 2006 0.3650 0.4000 0.3650 0.3800 30,077 +0.01(+1.33%)
Mar 16, 2006 0.3900 0.3900 0.3750 0.3750 42,312 -0.02(-3.85%)
Mar 15, 2006 0.3800 0.4000 0.3700 0.3900 84,357 -0.01(-2.50%)
Mar 14, 2006 0.3650 0.4200 0.3650 0.4000 156,161 +0.05(+14.29%)
Mar 13, 2006 0.3700 0.3700 0.3400 0.3500 80,527 -0.01(-2.78%)
Mar 10, 2006 0.3700 0.3700 0.3500 0.3600 48,000 -0.01(-2.70%)
Mar 09, 2006 0.3950 0.3950 0.3550 0.3700 156,450 -0.01(-2.63%)
Mar 08, 2006 0.4100 0.4100 0.3500 0.3800 200,250 -0.02(-5.00%)
Mar 07, 2006 0.4400 0.4400 0.4000 0.4000 145,715 -0.04(-9.09%)
Mar 06, 2006 0.4450 0.5400 0.4400 0.4400 683,608 +0.00(+0.00%)
Mar 03, 2006 0.4000 0.4400 0.3850 0.4400 158,782 +0.04(+10.00%)
Mar 02, 2006 0.3350 0.4500 0.3350 0.4000 456,374 +0.06(+15.94%)
Mar 01, 2006 0.2750 0.3600 0.2600 0.3450 415,146 +0.07(+27.78%)
Feb 28, 2006 0.2750 0.2750 0.2600 0.2700 61,538 +0.00(+0.00%)
Feb 27, 2006 0.2750 0.2750 0.2600 0.2700 87,175 -0.01(-3.57%)
Feb 24, 2006 0.2650 0.2800 0.2550 0.2800 500,100 +0.03(+12.00%)
Feb 23, 2006 0.2700 0.2800 0.2500 0.2500 903,317 +0.00(+0.00%)
Feb 22, 2006 0.2400 0.2600 0.2200 0.2500 129,300 +0.00(+0.00%)
Feb 21, 2006 0.2350 0.2500 0.2350 0.2500 37,102 +0.03(+13.64%)
Feb 17, 2006 0.2350 0.2350 0.2200 0.2200 32,053 +0.00(+0.00%)
Feb 15, 2006 0.2300 0.2350 0.2200 0.2200 53,191 -0.01(-4.35%)
Feb 14, 2006 0.2300 0.2400 0.2300 0.2300 76,101 -0.02(-8.00%)
Feb 13, 2006 0.2650 0.2650 0.2450 0.2500 130,900 -0.02(-5.66%)
Feb 10, 2006 0.2700 0.2700 0.2450 0.2650 169,810 -0.01(-1.85%)
Feb 09, 2006 0.2900 0.2900 0.2550 0.2700 1,213,500 -0.02(-6.90%)
Feb 08, 2006 0.2300 0.3000 0.2300 0.2900 802,614 +0.15(+107.14%)
Feb 07, 2006 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 06, 2006 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 03, 2006 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 02, 2006 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 01, 2006 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jan 31, 2006 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jan 30, 2006 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jan 27, 2006 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jan 26, 2006 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jan 25, 2006 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jan 24, 2006 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jan 23, 2006 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jan 20, 2006 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jan 19, 2006 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jan 18, 2006 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jan 17, 2006 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jan 13, 2006 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jan 12, 2006 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jan 11, 2006 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jan 10, 2006 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jan 09, 2006 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jan 06, 2006 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jan 05, 2006 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jan 04, 2006 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jan 03, 2006 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Dec 30, 2005 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Dec 29, 2005 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Dec 28, 2005 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Dec 23, 2005 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Dec 22, 2005 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Dec 21, 2005 0.1400 0.1400 0.1400 0.1400 15,000 +0.00(+0.00%)
Dec 20, 2005 0.1400 0.1400 0.1400 0.1400 15,000 +0.00(+0.00%)
Dec 19, 2005 0.1500 0.1500 0.1400 0.1400 12,500 -0.01(-6.67%)
Dec 16, 2005 0.1450 0.1500 0.1450 0.1500 8,000 +0.01(+3.45%)
Dec 15, 2005 0.1400 0.1450 0.1400 0.1450 20,000 +0.00(+3.57%)
Dec 14, 2005 0.1400 0.1400 0.1400 0.1400 1,078 -0.01(-6.67%)
Dec 13, 2005 0.1450 0.1500 0.1450 0.1500 15,150 +0.01(+7.14%)
Dec 12, 2005 0.1400 0.1400 0.1400 0.1400 969 -0.01(-6.67%)
Dec 09, 2005 0.1500 0.1500 0.1500 0.1500 3,000 +0.00(+0.00%)
Dec 08, 2005 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 07, 2005 0.1500 0.1500 0.1500 0.1500 24,000 +0.02(+15.38%)
Dec 06, 2005 0.1300 0.1300 0.1300 0.1300 5,354 +0.00(+0.00%)
Dec 05, 2005 0.1250 0.1300 0.1250 0.1300 36,538 -0.02(-16.13%)
Dec 02, 2005 0.1300 0.1550 0.1300 0.1550 340,276 +0.04(+40.91%)
Dec 01, 2005 0.1100 0.1100 0.1100 0.1100 21 -0.04(-29.03%)
Nov 30, 2005 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Nov 29, 2005 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Nov 28, 2005 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Nov 25, 2005 0.1400 0.1550 0.1400 0.1550 134,000 +0.04(+34.78%)
Nov 23, 2005 0.1150 0.1150 0.1150 0.1150 53 +0.00(+0.00%)
Nov 22, 2005 0.1150 0.1150 0.1150 0.1150 107 -0.02(-14.81%)
Nov 21, 2005 0.1350 0.1350 0.1350 0.1350 2,370 -0.01(-10.00%)
Nov 18, 2005 0.1500 0.1500 0.1500 0.1500 10,645 +0.01(+7.14%)
Nov 17, 2005 0.1400 0.1400 0.1400 0.1400 10,431 -0.02(-15.15%)
Nov 16, 2005 0.1300 0.1650 0.1300 0.1650 42,000 +0.02(+17.86%)
Nov 15, 2005 0.1400 0.1400 0.1400 0.1400 15,538 +0.00(+0.00%)
Nov 14, 2005 0.1350 0.1400 0.1350 0.1400 14,000 +0.04(+33.33%)
Nov 11, 2005 0.1050 0.1050 0.1050 0.1050 466 +0.00(+0.00%)
Nov 10, 2005 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Nov 09, 2005 0.1050 0.1050 0.1050 0.1050 53 -0.03(-19.23%)
Nov 08, 2005 0.1300 0.1300 0.1300 0.1300 35,107 -0.01(-7.14%)
Nov 07, 2005 0.1400 0.1400 0.1400 0.1400 29,054 +0.03(+27.27%)
Nov 04, 2005 0.1100 0.1100 0.1100 0.1100 11 +0.00(+0.00%)
Nov 03, 2005 0.1100 0.1100 0.1100 0.1100 53 -0.03(-21.43%)
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.