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 (%)
Jun 30, 2008 0.6600 0.6600 0.6400 0.6500 52,300 +0.00(+0.00%)
Jun 27, 2008 0.6600 0.6600 0.6500 0.6500 91,500 -0.01(-1.52%)
Jun 26, 2008 0.6600 0.6700 0.6600 0.6600 25,000 -0.02(-2.94%)
Jun 25, 2008 0.6900 0.7000 0.6800 0.6800 23,776 -0.02(-2.86%)
Jun 24, 2008 0.6700 0.7000 0.6500 0.7000 25,500 +0.03(+4.48%)
Jun 23, 2008 0.6800 0.6900 0.6700 0.6700 13,000 -0.01(-1.47%)
Jun 20, 2008 0.7000 0.7000 0.6800 0.6800 59,700 -0.02(-2.86%)
Jun 19, 2008 0.7400 0.7400 0.7000 0.7000 46,621 -0.04(-5.41%)
Jun 18, 2008 0.7700 0.7700 0.7300 0.7400 52,002 +0.00(+0.00%)
Jun 17, 2008 0.7800 0.7800 0.7400 0.7400 12,308 +0.00(+0.00%)
Jun 16, 2008 0.7500 0.7500 0.7400 0.7400 77,000 -0.01(-1.33%)
Jun 13, 2008 0.7500 0.7500 0.7400 0.7500 88,458 +0.01(+1.35%)
Jun 12, 2008 0.7500 0.7500 0.7400 0.7400 86,850 +0.00(+0.00%)
Jun 11, 2008 0.7500 0.7600 0.7400 0.7400 76,400 -0.04(-5.13%)
Jun 10, 2008 0.7800 0.7800 0.7700 0.7800 33,300 +0.00(+0.00%)
Jun 09, 2008 0.7800 0.7800 0.7700 0.7800 84,800 +0.00(+0.00%)
Jun 06, 2008 0.7800 0.7800 0.7700 0.7800 49,300 +0.00(+0.00%)
Jun 05, 2008 0.8000 0.8000 0.7500 0.7800 84,036 +0.00(+0.00%)
Jun 04, 2008 0.8000 0.8000 0.7600 0.7800 61,500 -0.01(-1.27%)
Jun 03, 2008 0.7700 0.7900 0.7500 0.7900 9,038 -0.01(-1.25%)
Jun 02, 2008 0.8000 0.8300 0.8000 0.8000 129,475 +0.00(+0.00%)
May 30, 2008 0.7800 0.8000 0.7800 0.8000 48,377 +0.03(+3.90%)
May 29, 2008 0.7900 0.7900 0.7700 0.7700 75,432 -0.03(-3.75%)
May 28, 2008 0.8000 0.8000 0.7900 0.8000 46,345 -0.01(-1.23%)
May 27, 2008 0.8200 0.8400 0.7900 0.8100 145,140 -0.05(-5.81%)
May 26, 2008 0.8700 0.8800 0.8500 0.8600 255,333 -0.02(-2.27%)
May 23, 2008 0.8700 0.8800 0.8700 0.8800 40,797 +0.01(+1.15%)
May 22, 2008 0.8600 0.8800 0.8600 0.8700 11,215 +0.00(+0.00%)
May 21, 2008 0.8800 0.8800 0.8700 0.8700 34,529 +0.01(+1.16%)
May 20, 2008 0.8800 0.8800 0.8600 0.8600 403,461 -0.02(-2.27%)
May 19, 2008 0.8600 0.8800 0.8600 0.8800 68,650 +0.00(+0.00%)
May 16, 2008 0.8600 0.8800 0.8600 0.8800 68,650 +0.03(+3.53%)
May 15, 2008 0.8700 0.8800 0.8500 0.8500 37,077 -0.02(-2.30%)
May 14, 2008 0.8800 0.8800 0.8600 0.8700 32,000 -0.01(-1.14%)
May 13, 2008 0.8900 0.9200 0.8700 0.8800 115,000 -0.02(-2.22%)
May 12, 2008 0.9000 0.9300 0.9000 0.9000 60,000 -0.02(-2.17%)
May 09, 2008 0.8900 0.9200 0.8900 0.9200 41,425 +0.03(+3.37%)
May 08, 2008 0.8400 0.8900 0.8400 0.8900 83,520 +0.05(+5.95%)
May 07, 2008 0.8600 0.8600 0.8200 0.8400 80,955 -0.03(-3.45%)
May 06, 2008 0.8900 0.8900 0.8600 0.8700 59,430 -0.05(-5.43%)
May 05, 2008 0.9000 0.9200 0.8800 0.9200 15,048 +0.01(+1.10%)
May 02, 2008 0.9500 0.9500 0.9100 0.9100 79,605 -0.01(-1.09%)
May 01, 2008 0.9500 0.9900 0.9200 0.9200 9,000 +0.00(+0.00%)
Apr 30, 2008 0.9300 0.9400 0.9100 0.9200 32,000 -0.02(-2.13%)
Apr 29, 2008 0.9200 0.9400 0.9200 0.9400 4,000 -0.03(-3.09%)
Apr 28, 2008 1.000 1.000 0.9200 0.9700 175,100 -0.03(-3.00%)
Apr 25, 2008 1.000 1.000 0.9700 1.000 150,488 +0.00(+0.00%)
Apr 24, 2008 0.9400 1.020 0.9400 1.000 310,356 +0.06(+6.38%)
Apr 23, 2008 0.9400 0.9500 0.9000 0.9400 161,616 +0.01(+1.08%)
Apr 22, 2008 0.9300 0.9300 0.8900 0.9300 33,607 +0.03(+3.33%)
Apr 21, 2008 0.9400 0.9400 0.8900 0.9000 51,700 -0.02(-2.17%)
Apr 18, 2008 0.9300 0.9500 0.9100 0.9200 34,100 -0.02(-2.13%)
Apr 17, 2008 0.9600 0.9600 0.9400 0.9400 58,379 -0.03(-3.09%)
Apr 16, 2008 0.9500 0.9700 0.9100 0.9700 112,907 -0.01(-1.02%)
Apr 15, 2008 1.000 1.000 0.9300 0.9800 217,033 -0.06(-5.77%)
Apr 14, 2008 1.010 1.050 1.010 1.040 280,800 +0.06(+6.12%)
Apr 11, 2008 0.9400 0.9900 0.9400 0.9800 263,350 +0.05(+5.38%)
Apr 10, 2008 0.8300 0.9300 0.8300 0.9300 358,021 +0.10(+12.05%)
Apr 09, 2008 0.8200 0.8300 0.8100 0.8300 87,733 +0.02(+2.47%)
Apr 08, 2008 0.8200 0.8200 0.8000 0.8100 50,500 -0.01(-1.22%)
Apr 07, 2008 0.8000 0.8200 0.7800 0.8200 147,100 +0.02(+2.50%)
Apr 04, 2008 0.7900 0.8000 0.7900 0.8000 3,500 -0.01(-1.23%)
Apr 03, 2008 0.8000 0.8100 0.7900 0.8100 4,000 +0.05(+6.58%)
Apr 02, 2008 0.7800 0.7800 0.7600 0.7600 49,868 -0.04(-5.00%)
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.