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 (%)
Aug 31, 2010 0.3450 0.3650 0.3450 0.3550 86,500 -0.02(-4.05%)
Aug 30, 2010 0.3700 0.3700 0.3600 0.3700 165,361 +0.00(+0.00%)
Aug 27, 2010 0.3600 0.3700 0.3550 0.3700 152,041 +0.02(+4.23%)
Aug 26, 2010 0.3500 0.3700 0.3500 0.3550 610,370 +0.01(+4.41%)
Aug 25, 2010 0.3650 0.3700 0.3200 0.3400 288,140 -0.04(-10.53%)
Aug 24, 2010 0.3900 0.3900 0.3700 0.3800 392,558 -0.02(-3.80%)
Aug 23, 2010 0.3950 0.3950 0.3850 0.3950 337,050 -0.01(-1.25%)
Aug 20, 2010 0.4050 0.4300 0.3900 0.4000 1,208,807 +0.02(+5.26%)
Aug 19, 2010 0.3400 0.3850 0.3400 0.3800 513,076 +0.04(+13.43%)
Aug 18, 2010 0.3300 0.3350 0.3300 0.3350 54,415 +0.01(+1.52%)
Aug 17, 2010 0.3150 0.3300 0.3100 0.3300 130,500 +0.03(+8.20%)
Aug 16, 2010 0.3100 0.3400 0.3050 0.3050 154,961 -0.01(-1.61%)
Aug 13, 2010 0.3100 0.3400 0.3000 0.3100 292,597 +0.02(+5.08%)
Aug 12, 2010 0.2850 0.2950 0.2850 0.2950 103,070 -0.01(-1.67%)
Aug 11, 2010 0.2850 0.3050 0.2850 0.3000 152,500 +0.01(+3.45%)
Aug 10, 2010 0.2800 0.2900 0.2800 0.2900 177,500 +0.01(+1.75%)
Aug 09, 2010 0.2700 0.2850 0.2700 0.2850 100,380 +0.02(+7.55%)
Aug 06, 2010 0.2650 0.2650 0.2650 0.2650 28,000 -0.01(-1.85%)
Aug 05, 2010 0.2700 0.2750 0.2650 0.2700 54,610 +0.00(+0.00%)
Aug 04, 2010 0.2700 0.2750 0.2700 0.2700 114,250 +0.01(+3.85%)
Aug 03, 2010 0.2650 0.2700 0.2600 0.2600 310,320 -0.01(-1.89%)
Jul 30, 2010 0.2750 0.2750 0.2650 0.2650 84,000 -0.01(-3.64%)
Jul 29, 2010 0.2600 0.2750 0.2550 0.2750 69,410 +0.01(+3.77%)
Jul 28, 2010 0.2750 0.2750 0.2650 0.2650 17,000 -0.01(-3.64%)
Jul 27, 2010 0.2650 0.2950 0.2600 0.2750 707,682 +0.03(+10.00%)
Jul 26, 2010 0.2500 0.2550 0.2500 0.2500 114,518 -0.01(-1.96%)
Jul 23, 2010 0.2650 0.2650 0.2550 0.2550 36,500 +0.00(+0.00%)
Jul 22, 2010 0.2650 0.2650 0.2550 0.2550 101,838 -0.01(-1.92%)
Jul 21, 2010 0.2700 0.2700 0.2500 0.2600 55,000 +0.01(+4.00%)
Jul 20, 2010 0.2550 0.2650 0.2500 0.2500 42,300 -0.01(-3.85%)
Jul 19, 2010 0.2700 0.2700 0.2600 0.2600 96,950 -0.01(-3.70%)
Jul 16, 2010 0.2750 0.2750 0.2600 0.2700 266,822 +0.01(+1.89%)
Jul 15, 2010 0.2650 0.2700 0.2600 0.2650 223,500 +0.00(+0.00%)
Jul 14, 2010 0.2700 0.2700 0.2600 0.2650 392,800 +0.01(+1.92%)
Jul 13, 2010 0.2650 0.2650 0.2550 0.2600 73,054 -0.02(-5.45%)
Jul 12, 2010 0.2500 0.2900 0.2500 0.2750 329,982 +0.03(+10.00%)
Jul 09, 2010 0.2300 0.2500 0.2300 0.2500 756,400 +0.02(+8.70%)
Jul 08, 2010 0.2400 0.2400 0.2300 0.2300 24,000 +0.02(+6.98%)
Jul 07, 2010 0.2150 0.2150 0.2150 0.2150 3,249 -0.02(-6.52%)
Jul 06, 2010 0.2200 0.2300 0.2100 0.2300 81,150 -0.00(-2.13%)
Jul 02, 2010 0.2450 0.2500 0.2350 0.2350 230,000 -0.01(-2.08%)
Jun 30, 2010 0.2400 0.2400 0.2300 0.2400 25,215 +0.01(+6.67%)
Jun 29, 2010 0.2350 0.2450 0.2250 0.2250 63,366 -0.01(-6.25%)
Jun 25, 2010 0.2450 0.2450 0.2350 0.2400 40,500 -0.01(-4.00%)
Jun 24, 2010 0.2500 0.2500 0.2350 0.2500 218,253 +0.00(+0.00%)
Jun 23, 2010 0.2400 0.2500 0.2400 0.2500 37,050 +0.02(+6.38%)
Jun 22, 2010 0.2350 0.2400 0.2350 0.2350 78,400 -0.01(-4.08%)
Jun 21, 2010 0.2500 0.2500 0.2450 0.2450 97,700 +0.00(+0.00%)
Jun 18, 2010 0.2450 0.2450 0.2450 0.2450 15,000 -0.01(-2.00%)
Jun 17, 2010 0.2500 0.2500 0.2400 0.2500 8,550 +0.01(+2.04%)
Jun 16, 2010 0.2350 0.2450 0.2300 0.2450 64,385 +0.01(+6.52%)
Jun 15, 2010 0.2350 0.2400 0.2300 0.2300 60,982 -0.01(-4.17%)
Jun 14, 2010 0.2300 0.2500 0.2300 0.2400 56,949 +0.02(+9.09%)
Jun 11, 2010 0.2400 0.2400 0.2200 0.2200 100,000 -0.01(-4.35%)
Jun 10, 2010 0.2250 0.2350 0.2150 0.2300 107,294 +0.02(+6.98%)
Jun 09, 2010 0.2100 0.2200 0.2100 0.2150 175,000 +0.01(+4.88%)
Jun 08, 2010 0.2500 0.2500 0.2050 0.2050 392,220 -0.04(-14.58%)
Jun 07, 2010 0.2450 0.2450 0.2300 0.2400 70,536 -0.01(-4.00%)
Jun 04, 2010 0.2550 0.2550 0.2450 0.2500 72,800 +0.00(+0.00%)
Jun 03, 2010 0.2650 0.2700 0.2500 0.2500 129,500 -0.01(-3.85%)
Jun 02, 2010 0.2500 0.2650 0.2500 0.2600 15,900 -0.01(-1.89%)
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.