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 (%)
Mar 28, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 27, 2013 0.1000 0.1000 0.0900 0.1000 197,075 +0.01(+5.26%)
Mar 26, 2013 0.0950 0.0950 0.0950 0.0950 3,310 +0.00(+0.00%)
Mar 25, 2013 0.1000 0.1050 0.0950 0.0950 37,975 +0.00(+0.00%)
Mar 22, 2013 0.0950 0.0950 0.0950 0.0950 31,334 +0.00(+0.00%)
Mar 21, 2013 0.1000 0.1000 0.0950 0.0950 71,500 -0.01(-5.00%)
Mar 20, 2013 0.1000 0.1000 0.0950 0.1000 177,000 +0.00(+0.00%)
Mar 19, 2013 0.1000 0.1050 0.1000 0.1000 212,100 +0.00(+0.00%)
Mar 18, 2013 0.1000 0.1050 0.1000 0.1000 13,500 -0.01(-9.09%)
Mar 15, 2013 0.1150 0.1150 0.1050 0.1100 41,000 +0.00(+0.00%)
Mar 14, 2013 0.1000 0.1100 0.1000 0.1100 75,000 -0.01(-4.35%)
Mar 13, 2013 0.1150 0.1150 0.1000 0.1150 638,132 -0.00(-4.17%)
Mar 12, 2013 0.1050 0.1200 0.1050 0.1200 102,500 +0.01(+9.09%)
Mar 11, 2013 0.1100 0.1100 0.1050 0.1100 58,000 +0.01(+4.76%)
Mar 08, 2013 0.1150 0.1150 0.1050 0.1050 290,800 -0.01(-8.70%)
Mar 07, 2013 0.1000 0.1150 0.1000 0.1150 202,250 +0.01(+15.00%)
Mar 06, 2013 0.1000 0.1000 0.0950 0.1000 444,154 +0.01(+5.26%)
Mar 05, 2013 0.1100 0.1100 0.0900 0.0950 579,000 -0.01(-5.00%)
Mar 04, 2013 0.1200 0.1200 0.1000 0.1000 783,300 -0.02(-20.00%)
Mar 01, 2013 0.1300 0.1300 0.1200 0.1250 375,100 -0.02(-13.79%)
Feb 28, 2013 0.1400 0.1450 0.1300 0.1450 29,200 +0.00(+3.57%)
Feb 27, 2013 0.1400 0.1400 0.1400 0.1400 38,500 +0.00(+0.00%)
Feb 26, 2013 0.1400 0.1400 0.1400 0.1400 192,500 +0.00(+0.00%)
Feb 25, 2013 0.1450 0.1450 0.1400 0.1400 25,267 +0.00(+0.00%)
Feb 22, 2013 0.1500 0.1500 0.1300 0.1400 153,574 -0.01(-9.68%)
Feb 21, 2013 0.1400 0.1550 0.1400 0.1550 116,800 +0.02(+14.81%)
Feb 20, 2013 0.1350 0.1600 0.1350 0.1350 293,068 +0.01(+3.85%)
Feb 19, 2013 0.1300 0.1350 0.1250 0.1300 215,161 +0.00(+0.00%)
Feb 15, 2013 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Feb 14, 2013 0.1400 0.1400 0.1350 0.1350 52,575 -0.01(-3.57%)
Feb 13, 2013 0.1400 0.1400 0.1400 0.1400 28,500 -0.01(-6.67%)
Feb 12, 2013 0.1450 0.1500 0.1400 0.1500 61,000 +0.01(+11.11%)
Feb 11, 2013 0.1400 0.1450 0.1350 0.1350 64,940 -0.01(-3.57%)
Feb 08, 2013 0.1450 0.1450 0.1400 0.1400 12,000 -0.00(-3.45%)
Feb 07, 2013 0.1450 0.1450 0.1450 0.1450 23,000 +0.00(+0.00%)
Feb 06, 2013 0.1450 0.1450 0.1450 0.1450 148,429 -0.01(-3.33%)
Feb 04, 2013 0.1600 0.1600 0.1500 0.1500 117,500 -0.01(-6.25%)
Feb 01, 2013 0.1650 0.1650 0.1500 0.1600 31,800 +0.01(+3.23%)
Jan 31, 2013 0.1500 0.1550 0.1500 0.1550 2,580 +0.00(+0.00%)
Jan 30, 2013 0.1600 0.1600 0.1550 0.1550 41,000 +0.00(+0.00%)
Jan 29, 2013 0.1550 0.1550 0.1550 0.1550 6,725 -0.01(-3.13%)
Jan 28, 2013 0.1700 0.1700 0.1600 0.1600 206,800 -0.01(-5.88%)
Jan 25, 2013 0.1700 0.1700 0.1650 0.1700 43,200 +0.01(+6.25%)
Jan 24, 2013 0.1700 0.1700 0.1600 0.1600 8,500 -0.01(-5.88%)
Jan 23, 2013 0.1600 0.1750 0.1600 0.1700 150,425 +0.01(+6.25%)
Jan 22, 2013 0.1800 0.1800 0.1600 0.1600 220,200 -0.02(-11.11%)
Jan 21, 2013 0.1600 0.1900 0.1600 0.1800 74,500 +0.02(+16.13%)
Jan 18, 2013 0.1650 0.1650 0.1550 0.1550 26,500 -0.01(-6.06%)
Jan 17, 2013 0.1550 0.1700 0.1550 0.1650 106,500 +0.02(+10.00%)
Jan 16, 2013 0.1650 0.1650 0.1500 0.1500 81,600 -0.01(-3.23%)
Jan 15, 2013 0.1700 0.1700 0.1550 0.1550 333,500 +0.00(+0.00%)
Jan 14, 2013 0.1800 0.1800 0.1500 0.1550 238,500 -0.02(-13.89%)
Jan 11, 2013 0.1750 0.1900 0.1700 0.1800 254,889 +0.02(+12.50%)
Jan 10, 2013 0.1700 0.1800 0.1600 0.1600 142,500 +0.00(+0.00%)
Jan 09, 2013 0.1750 0.1750 0.1600 0.1600 26,607 +0.00(+0.00%)
Jan 08, 2013 0.1600 0.1700 0.1600 0.1600 32,823 +0.01(+3.23%)
Jan 07, 2013 0.1550 0.1650 0.1550 0.1550 71,550 -0.01(-3.13%)
Jan 04, 2013 0.1650 0.1650 0.1600 0.1600 40,169 -0.01(-3.03%)
Jan 03, 2013 0.1650 0.1650 0.1550 0.1650 86,700 +0.01(+3.13%)
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.