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 30, 2011 0.3200 0.3200 0.3100 0.3100 85,800 +0.00(+0.00%)
Dec 29, 2011 0.3050 0.3300 0.3050 0.3100 129,048 -0.01(-3.13%)
Dec 28, 2011 0.3250 0.3250 0.3100 0.3200 83,800 -0.01(-3.03%)
Dec 23, 2011 0.3000 0.3300 0.3300 0.3300 465,887 +0.03(+10.00%)
Dec 21, 2011 0.2950 0.3000 0.2850 0.3000 20,100 +0.00(+0.00%)
Dec 20, 2011 0.2850 0.3100 0.2850 0.3000 123,696 +0.02(+9.09%)
Dec 19, 2011 0.2950 0.2950 0.2750 0.2750 96,605 -0.01(-1.79%)
Dec 16, 2011 0.3100 0.3100 0.2800 0.2800 205,322 -0.04(-12.50%)
Dec 15, 2011 0.3100 0.3300 0.3100 0.3200 71,750 +0.02(+6.67%)
Dec 14, 2011 0.3100 0.3100 0.2850 0.3000 108,600 -0.02(-4.76%)
Dec 13, 2011 0.3300 0.3300 0.3150 0.3150 75,053 -0.02(-4.55%)
Dec 12, 2011 0.3600 0.3600 0.3100 0.3300 201,400 -0.02(-5.71%)
Dec 09, 2011 0.3250 0.3500 0.3250 0.3500 662,700 +0.03(+11.11%)
Dec 08, 2011 0.3250 0.3250 0.3000 0.3150 182,865 +0.03(+12.50%)
Dec 07, 2011 0.2900 0.2900 0.2800 0.2800 180,075 +0.00(+0.00%)
Dec 06, 2011 0.2800 0.2800 0.2800 0.2800 136,500 -0.01(-3.45%)
Dec 05, 2011 0.2900 0.2900 0.2850 0.2900 337,000 +0.01(+3.57%)
Dec 02, 2011 0.2750 0.2850 0.2700 0.2800 139,500 +0.01(+3.70%)
Dec 01, 2011 0.2900 0.2900 0.2700 0.2700 234,643 -0.01(-5.26%)
Nov 30, 2011 0.2850 0.3000 0.2750 0.2850 237,000 -0.01(-3.39%)
Nov 29, 2011 0.3000 0.3000 0.2800 0.2950 86,025 -0.01(-1.67%)
Nov 28, 2011 0.3000 0.3100 0.2800 0.3000 179,007 +0.00(+0.00%)
Nov 25, 2011 0.3050 0.3050 0.3000 0.3000 6,856 +0.02(+7.14%)
Nov 24, 2011 0.3050 0.3300 0.2750 0.2800 115,011 -0.02(-8.20%)
Nov 23, 2011 0.3100 0.3300 0.3050 0.3050 96,271 -0.03(-7.58%)
Nov 22, 2011 0.3400 0.3400 0.3300 0.3300 18,050 +0.00(+0.00%)
Nov 21, 2011 0.3400 0.3400 0.3100 0.3300 57,800 +0.01(+3.13%)
Nov 18, 2011 0.3250 0.3300 0.3150 0.3200 56,050 +0.00(+0.00%)
Nov 17, 2011 0.3600 0.3600 0.3200 0.3200 183,616 -0.03(-9.86%)
Nov 16, 2011 0.3600 0.3600 0.3550 0.3550 26,002 -0.01(-1.39%)
Nov 15, 2011 0.3700 0.3700 0.3600 0.3600 22,100 -0.02(-5.26%)
Nov 14, 2011 0.3800 0.3850 0.3600 0.3800 19,400 -0.01(-1.30%)
Nov 11, 2011 0.4150 0.4150 0.3850 0.3850 26,355 -0.03(-7.23%)
Nov 10, 2011 0.4000 0.4150 0.4000 0.4150 45,007 +0.01(+2.47%)
Nov 09, 2011 0.4050 0.4150 0.4050 0.4050 103,841 -0.01(-2.41%)
Nov 08, 2011 0.4350 0.4350 0.4100 0.4150 64,292 -0.01(-1.19%)
Nov 07, 2011 0.4000 0.4350 0.4000 0.4200 114,690 +0.02(+5.00%)
Nov 04, 2011 0.3950 0.4000 0.3950 0.4000 26,386 +0.00(+0.00%)
Nov 03, 2011 0.3950 0.4050 0.3950 0.4000 151,800 +0.00(+0.00%)
Nov 02, 2011 0.4000 0.4000 0.4000 0.4000 34,220 +0.01(+2.56%)
Nov 01, 2011 0.4100 0.4100 0.3900 0.3900 105,875 -0.02(-4.88%)
Oct 31, 2011 0.4400 0.4400 0.4100 0.4100 83,300 -0.02(-4.65%)
Oct 28, 2011 0.4300 0.4450 0.4250 0.4300 110,305 -0.01(-1.15%)
Oct 27, 2011 0.4200 0.4450 0.4200 0.4350 221,950 +0.04(+10.13%)
Oct 26, 2011 0.3900 0.4000 0.3800 0.3950 148,434 +0.02(+3.95%)
Oct 25, 2011 0.3700 0.3800 0.3600 0.3800 46,900 +0.02(+5.56%)
Oct 24, 2011 0.3750 0.3750 0.3600 0.3600 43,364 -0.02(-5.26%)
Oct 21, 2011 0.3700 0.3850 0.3700 0.3800 33,521 +0.03(+7.04%)
Oct 20, 2011 0.3700 0.3800 0.3500 0.3550 94,250 -0.02(-4.05%)
Oct 19, 2011 0.3950 0.3950 0.3650 0.3700 141,975 +0.02(+4.23%)
Oct 18, 2011 0.3750 0.3750 0.3500 0.3550 37,335 -0.01(-1.39%)
Oct 17, 2011 0.3600 0.3700 0.3350 0.3600 100,700 +0.00(+0.00%)
Oct 14, 2011 0.3700 0.3800 0.3400 0.3600 128,949 +0.00(+0.00%)
Oct 13, 2011 0.3600 0.3600 0.3550 0.3600 52,507 -0.02(-4.00%)
Oct 12, 2011 0.3750 0.3800 0.3550 0.3750 214,600 +0.01(+2.74%)
Oct 11, 2011 0.3800 0.3850 0.3650 0.3650 31,400 -0.01(-2.67%)
Oct 07, 2011 0.4050 0.4050 0.3750 0.3750 58,700 -0.01(-2.60%)
Oct 06, 2011 0.3700 0.4150 0.3600 0.3850 171,400 +0.03(+6.94%)
Oct 05, 2011 0.3000 0.3600 0.3000 0.3600 132,200 +0.05(+18.03%)
Oct 04, 2011 0.3350 0.3350 0.2800 0.3050 292,630 -0.04(-12.86%)
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.