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 (%)
Jul 31, 2009 0.3800 0.4000 0.3700 0.3950 247,119 +0.02(+3.95%)
Jul 30, 2009 0.3700 0.3800 0.3550 0.3800 121,914 +0.01(+2.70%)
Jul 29, 2009 0.3650 0.3700 0.3650 0.3700 10,100 +0.01(+2.78%)
Jul 28, 2009 0.3900 0.3900 0.3550 0.3600 252,877 -0.04(-10.00%)
Jul 27, 2009 0.3650 0.4000 0.3600 0.4000 247,330 +0.03(+8.11%)
Jul 24, 2009 0.3900 0.3950 0.3700 0.3700 128,350 -0.02(-5.13%)
Jul 23, 2009 0.4000 0.4150 0.3900 0.3900 355,895 -0.01(-2.50%)
Jul 22, 2009 0.4000 0.4150 0.4000 0.4000 170,909 +0.00(+0.00%)
Jul 21, 2009 0.4300 0.4400 0.3900 0.4000 622,034 -0.02(-4.76%)
Jul 20, 2009 0.4100 0.4350 0.4000 0.4200 666,875 +0.03(+7.69%)
Jul 17, 2009 0.3900 0.4200 0.3850 0.3900 526,190 +0.00(+0.00%)
Jul 16, 2009 0.3750 0.4000 0.3750 0.3900 149,000 +0.00(+0.00%)
Jul 15, 2009 0.3900 0.3900 0.3700 0.3900 78,500 +0.01(+2.63%)
Jul 14, 2009 0.3950 0.4200 0.3650 0.3800 305,502 -0.02(-3.80%)
Jul 13, 2009 0.3600 0.4000 0.3600 0.3950 40,800 +0.03(+8.22%)
Jul 10, 2009 0.3600 0.3650 0.3550 0.3650 46,500 +0.01(+2.82%)
Jul 09, 2009 0.3550 0.3700 0.3550 0.3550 450 -0.02(-4.05%)
Jul 08, 2009 0.3700 0.3700 0.3300 0.3700 161,136 -0.01(-2.63%)
Jul 07, 2009 0.3950 0.3950 0.3800 0.3800 12,000 +0.00(+0.00%)
Jul 06, 2009 0.4000 0.4000 0.3650 0.3800 83,300 +0.00(+0.00%)
Jul 03, 2009 0.3900 0.4000 0.3800 0.3800 33,100 -0.02(-5.00%)
Jul 02, 2009 0.4150 0.4150 0.4000 0.4000 29,500 -0.02(-4.76%)
Jun 30, 2009 0.4200 0.4200 0.4100 0.4200 52,400 +0.00(+0.00%)
Jun 29, 2009 0.4450 0.4500 0.4200 0.4200 289,000 -0.03(-6.67%)
Jun 26, 2009 0.4350 0.4500 0.4150 0.4500 97,000 +0.03(+5.88%)
Jun 25, 2009 0.4000 0.4550 0.4000 0.4250 293,932 +0.02(+3.66%)
Jun 24, 2009 0.3650 0.4200 0.3600 0.4100 405,762 +0.04(+12.33%)
Jun 23, 2009 0.3900 0.3900 0.3600 0.3650 114,340 -0.03(-6.41%)
Jun 22, 2009 0.4000 0.4000 0.3600 0.3900 164,046 -0.02(-4.88%)
Jun 19, 2009 0.4100 0.4200 0.4000 0.4100 188,810 +0.00(+0.00%)
Jun 18, 2009 0.4050 0.4200 0.4050 0.4100 116,407 +0.00(+1.23%)
Jun 17, 2009 0.4300 0.4300 0.4050 0.4050 172,850 -0.04(-10.00%)
Jun 16, 2009 0.4550 0.4550 0.4300 0.4500 81,100 +0.00(+0.00%)
Jun 15, 2009 0.4700 0.4700 0.4300 0.4500 167,328 -0.01(-2.17%)
Jun 12, 2009 0.4850 0.4900 0.4550 0.4600 441,200 -0.03(-6.12%)
Jun 11, 2009 0.4500 0.5000 0.4500 0.4900 548,011 +0.04(+8.89%)
Jun 10, 2009 0.4350 0.4500 0.4250 0.4500 240,107 +0.02(+4.65%)
Jun 09, 2009 0.4400 0.4500 0.4300 0.4300 70,250 +0.00(+0.00%)
Jun 08, 2009 0.4550 0.4550 0.4250 0.4300 176,742 -0.02(-3.37%)
Jun 05, 2009 0.4600 0.4700 0.4300 0.4450 347,056 -0.02(-3.26%)
Jun 04, 2009 0.4500 0.4900 0.4350 0.4600 719,155 +0.03(+5.75%)
Jun 03, 2009 0.4900 0.4900 0.4150 0.4350 581,801 -0.06(-12.12%)
Jun 02, 2009 0.4600 0.5200 0.4500 0.4950 1,393,746 +0.04(+10.00%)
Jun 01, 2009 0.4200 0.4500 0.4200 0.4500 529,750 +0.05(+12.50%)
May 29, 2009 0.4100 0.4100 0.4000 0.4000 256,298 +0.00(+0.00%)
May 28, 2009 0.4100 0.4200 0.4000 0.4000 193,600 -0.01(-2.44%)
May 27, 2009 0.4550 0.4600 0.4050 0.4100 514,429 -0.04(-8.89%)
May 26, 2009 0.4200 0.4900 0.4150 0.4500 1,049,758 +0.05(+13.92%)
May 25, 2009 0.3250 0.3950 0.3250 0.3950 689,933 +0.10(+31.67%)
May 22, 2009 0.3000 0.3200 0.2900 0.3000 293,814 +0.00(+0.00%)
May 21, 2009 0.3200 0.3200 0.3000 0.3000 203,835 -0.03(-7.69%)
May 20, 2009 0.3250 0.3300 0.3100 0.3250 121,600 +0.02(+4.84%)
May 19, 2009 0.3300 0.3450 0.3100 0.3100 437,400 +0.01(+3.33%)
May 15, 2009 0.2700 0.3250 0.2650 0.3000 476,921 +0.03(+11.11%)
May 14, 2009 0.2700 0.2700 0.2650 0.2700 476,921 +0.02(+8.00%)
May 13, 2009 0.2700 0.2700 0.2500 0.2500 39,033 -0.01(-1.96%)
May 12, 2009 0.2700 0.2700 0.2500 0.2550 143,700 -0.02(-5.56%)
May 11, 2009 0.2700 0.2700 0.2600 0.2700 113,757 +0.00(+0.00%)
May 08, 2009 0.2700 0.2700 0.2600 0.2700 82,500 +0.01(+1.89%)
May 07, 2009 0.2600 0.2650 0.2600 0.2650 2,439 +0.01(+1.92%)
May 06, 2009 0.2700 0.2700 0.2600 0.2600 96,002 -0.01(-3.70%)
May 05, 2009 0.2700 0.2700 0.2650 0.2700 229,100 +0.00(+0.00%)
May 04, 2009 0.2900 0.2900 0.2700 0.2700 96,250 +0.00(+0.00%)
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.