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 (%)
Dec 31, 2007 1.120 1.120 1.060 1.060 12,700 +0.02(+1.92%)
Dec 28, 2007 1.110 1.110 1.020 1.040 72,585 -0.03(-2.80%)
Dec 27, 2007 1.060 1.070 1.000 1.070 348,115 +0.02(+1.90%)
Dec 26, 2007 1.060 1.060 1.050 1.050 21,364 +0.00(+0.00%)
Dec 24, 2007 1.060 1.060 1.050 1.050 21,364 +0.01(+0.96%)
Dec 21, 2007 1.050 1.050 1.030 1.040 50,100 -0.01(-0.95%)
Dec 20, 2007 1.120 1.120 1.010 1.050 243,707 -0.06(-5.41%)
Dec 19, 2007 1.070 1.160 1.040 1.110 848,768 +0.17(+18.09%)
Dec 18, 2007 0.9400 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Dec 17, 2007 0.9800 1.000 0.9400 0.9400 403,882 -0.01(-1.05%)
Dec 14, 2007 0.9400 0.9500 0.9300 0.9500 112,132 +0.05(+5.56%)
Dec 13, 2007 0.9600 0.9900 0.8500 0.9000 138,296 -0.10(-10.00%)
Dec 12, 2007 0.9800 1.000 0.9600 1.000 189,500 +0.04(+4.17%)
Dec 11, 2007 0.9600 1.020 0.9600 0.9600 412,500 +0.01(+1.05%)
Dec 10, 2007 0.9500 0.9900 0.9300 0.9500 215,954 +0.00(+0.00%)
Dec 07, 2007 1.010 1.010 0.9500 0.9500 75,407 -0.08(-7.77%)
Dec 06, 2007 1.060 1.060 0.9900 1.030 203,530 -0.03(-2.83%)
Dec 05, 2007 1.040 1.060 1.000 1.060 142,140 +0.01(+0.95%)
Dec 04, 2007 1.070 1.070 1.020 1.050 104,350 -0.04(-3.67%)
Dec 03, 2007 1.100 1.100 1.050 1.090 119,450 +0.01(+0.93%)
Nov 30, 2007 1.050 1.100 1.050 1.080 69,375 -0.02(-1.82%)
Nov 29, 2007 1.060 1.100 1.000 1.100 370,332 -0.02(-1.79%)
Nov 28, 2007 1.060 1.120 1.060 1.120 144,000 +0.08(+7.69%)
Nov 27, 2007 1.110 1.110 1.020 1.040 456,633 -0.06(-5.45%)
Nov 26, 2007 1.240 1.240 1.070 1.100 160,920 -0.11(-9.09%)
Nov 23, 2007 1.120 1.210 1.070 1.210 55,958 +0.08(+7.08%)
Nov 21, 2007 1.160 1.170 1.040 1.130 279,600 -0.13(-10.32%)
Nov 20, 2007 1.220 1.260 1.170 1.260 115,650 +0.01(+0.80%)
Nov 19, 2007 1.270 1.280 1.100 1.250 192,700 -0.01(-0.79%)
Nov 16, 2007 1.260 1.300 1.250 1.260 86,739 +0.01(+0.80%)
Nov 15, 2007 1.260 1.260 1.200 1.250 121,150 -0.05(-3.85%)
Nov 14, 2007 1.280 1.300 1.280 1.300 469,000 +0.02(+1.56%)
Nov 13, 2007 1.280 1.280 1.220 1.280 159,150 -0.05(-3.76%)
Nov 12, 2007 1.370 1.370 1.310 1.330 57,000 -0.03(-2.21%)
Nov 09, 2007 1.370 1.390 1.360 1.360 51,420 -0.02(-1.45%)
Nov 08, 2007 1.400 1.400 1.330 1.380 149,900 -0.02(-1.43%)
Nov 07, 2007 1.400 1.450 1.370 1.400 1,209,153 +0.14(+11.11%)
Nov 06, 2007 1.290 1.290 1.250 1.260 157,015 -0.02(-1.56%)
Nov 05, 2007 1.270 1.290 1.260 1.280 41,000 +0.03(+2.40%)
Nov 02, 2007 1.270 1.270 1.250 1.250 285,600 -0.02(-1.57%)
Nov 01, 2007 1.300 1.300 1.270 1.270 34,356 -0.03(-2.31%)
Oct 31, 2007 1.300 1.310 1.270 1.300 53,419 +0.00(+0.00%)
Oct 30, 2007 1.310 1.310 1.270 1.300 162,550 -0.04(-2.99%)
Oct 29, 2007 1.300 1.350 1.300 1.340 120,168 +0.06(+4.69%)
Oct 26, 2007 1.310 1.310 1.280 1.280 41,507 -0.02(-1.54%)
Oct 25, 2007 1.280 1.300 1.270 1.300 155,545 +0.02(+1.56%)
Oct 24, 2007 1.340 1.340 1.270 1.280 70,304 -0.02(-1.54%)
Oct 23, 2007 1.310 1.310 1.270 1.300 101,200 -0.03(-2.26%)
Oct 19, 2007 1.260 1.330 1.260 1.330 319,559 +0.03(+2.31%)
Oct 18, 2007 1.260 1.300 1.250 1.300 72,400 +0.00(+0.00%)
Oct 17, 2007 1.350 1.350 1.270 1.300 74,077 +0.00(+0.00%)
Oct 16, 2007 1.270 1.300 1.230 1.300 287,877 -0.01(-0.76%)
Oct 15, 2007 1.360 1.360 1.310 1.310 61,721 -0.02(-1.50%)
Oct 12, 2007 1.400 1.400 1.320 1.330 73,650 -0.03(-2.21%)
Oct 11, 2007 1.400 1.400 1.340 1.360 53,600 -0.07(-4.90%)
Oct 10, 2007 1.400 1.430 1.380 1.430 130,905 +0.03(+2.14%)
Oct 09, 2007 1.460 1.500 1.390 1.400 463,386 +0.01(+0.72%)
Oct 08, 2007 1.270 1.390 1.260 1.390 241,312 +0.00(+0.00%)
Oct 05, 2007 1.270 1.390 1.260 1.390 241,312 +0.14(+11.20%)
Oct 04, 2007 1.260 1.280 1.250 1.250 59,500 -0.01(-0.79%)
Oct 03, 2007 1.280 1.280 1.260 1.260 112,155 -0.03(-2.33%)
Oct 02, 2007 1.270 1.290 1.200 1.290 66,804 -0.01(-0.77%)
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.