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 29, 2011 0.5800 0.5900 0.5800 0.5800 126,500 -0.01(-1.69%)
Jul 28, 2011 0.6200 0.6200 0.5900 0.5900 144,600 -0.03(-4.84%)
Jul 27, 2011 0.6200 0.6200 0.6000 0.6200 249,100 +0.01(+1.64%)
Jul 26, 2011 0.5900 0.6200 0.5900 0.6100 383,750 +0.01(+1.67%)
Jul 25, 2011 0.5800 0.6200 0.5700 0.6000 483,333 +0.02(+3.45%)
Jul 22, 2011 0.5700 0.6000 0.5800 0.5800 265,105 +0.02(+3.57%)
Jul 21, 2011 0.5400 0.5600 0.5300 0.5600 166,760 +0.03(+5.66%)
Jul 20, 2011 0.5200 0.5400 0.5200 0.5300 85,800 +0.02(+3.92%)
Jul 19, 2011 0.5100 0.5300 0.5100 0.5100 126,025 -0.02(-3.77%)
Jul 18, 2011 0.5200 0.5300 0.5100 0.5300 84,272 +0.01(+1.92%)
Jul 15, 2011 0.5500 0.5500 0.5200 0.5200 133,565 -0.03(-5.45%)
Jul 14, 2011 0.5500 0.5600 0.5400 0.5500 104,200 +0.01(+1.85%)
Jul 13, 2011 0.5300 0.5500 0.5200 0.5400 192,395 -0.01(-1.82%)
Jul 12, 2011 0.5500 0.5600 0.5400 0.5500 145,832 +0.00(+0.00%)
Jul 11, 2011 0.5500 0.5700 0.5500 0.5500 713,300 -0.02(-3.51%)
Jul 08, 2011 0.5900 0.5900 0.5600 0.5700 81,215 -0.01(-1.72%)
Jul 07, 2011 0.5900 0.6000 0.5800 0.5800 102,100 +0.00(+0.00%)
Jul 06, 2011 0.5500 0.5800 0.5500 0.5800 234,173 +0.03(+5.45%)
Jul 05, 2011 0.6500 0.6500 0.5500 0.5500 802,585 -0.10(-15.38%)
Jul 04, 2011 0.6600 0.6600 0.6300 0.6500 141,542 -0.01(-1.52%)
Jun 30, 2011 0.6900 0.6900 0.6400 0.6600 631,004 -0.03(-4.35%)
Jun 29, 2011 0.7100 0.7200 0.6600 0.6900 2,149,427 +0.08(+13.11%)
Jun 28, 2011 0.6000 0.6100 0.5800 0.6100 253,610 +0.01(+1.67%)
Jun 27, 2011 0.5800 0.6000 0.5700 0.6000 180,325 -0.01(-1.64%)
Jun 24, 2011 0.5700 0.6100 0.5700 0.6100 257,025 +0.04(+7.02%)
Jun 23, 2011 0.5500 0.5700 0.5400 0.5700 381,362 +0.00(+0.00%)
Jun 22, 2011 0.5200 0.5700 0.5200 0.5700 159,015 +0.05(+9.62%)
Jun 21, 2011 0.5300 0.5400 0.5200 0.5200 75,900 -0.01(-1.89%)
Jun 20, 2011 0.5200 0.5500 0.5300 0.5300 293,660 -0.01(-1.85%)
Jun 17, 2011 0.5500 0.5600 0.5400 0.5400 95,500 -0.01(-1.82%)
Jun 16, 2011 0.5500 0.5700 0.5400 0.5500 207,154 -0.01(-1.79%)
Jun 15, 2011 0.5800 0.5900 0.5600 0.5600 269,429 -0.02(-3.45%)
Jun 14, 2011 0.5800 0.6300 0.5800 0.5800 553,635 +0.00(+0.00%)
Jun 13, 2011 0.5900 0.6000 0.5800 0.5800 144,140 +0.00(+0.00%)
Jun 10, 2011 0.6200 0.6200 0.5800 0.5800 320,631 -0.04(-6.45%)
Jun 09, 2011 0.5900 0.6400 0.5800 0.6200 542,234 -0.01(-1.59%)
Jun 08, 2011 0.6800 0.7000 0.6200 0.6300 224,869 -0.06(-8.70%)
Jun 07, 2011 0.6900 0.7000 0.6800 0.6900 76,893 +0.01(+1.47%)
Jun 06, 2011 0.7000 0.7100 0.6800 0.6800 587,632 -0.04(-5.56%)
Jun 03, 2011 0.7400 0.7500 0.7200 0.7200 52,346 -0.03(-4.00%)
May 24, 2011 0.7500 0.7600 0.7400 0.7500 221,950 -0.02(-2.60%)
May 20, 2011 0.7900 0.7900 0.7700 0.7700 29,892 -0.02(-2.53%)
May 19, 2011 0.7900 0.7900 0.7600 0.7900 279,873 -0.01(-1.25%)
May 18, 2011 0.7800 0.8100 0.7800 0.8000 213,051 +0.02(+2.56%)
May 17, 2011 0.7600 0.7800 0.7400 0.7800 279,604 +0.02(+2.63%)
May 16, 2011 0.8200 0.8200 0.7600 0.7600 233,922 -0.06(-7.32%)
May 13, 2011 0.8000 0.8200 0.8000 0.8200 434,950 +0.02(+2.50%)
May 12, 2011 0.7400 0.8200 0.7300 0.8000 345,134 +0.05(+6.67%)
May 11, 2011 0.8000 0.8200 0.7500 0.7500 201,151 -0.05(-6.25%)
May 10, 2011 0.7400 0.8700 0.7200 0.8000 520,100 +0.06(+8.11%)
May 09, 2011 0.7500 0.7600 0.7000 0.7400 373,171 -0.01(-1.33%)
May 06, 2011 0.7900 0.7900 0.7500 0.7500 146,112 -0.03(-3.85%)
May 05, 2011 0.7800 0.8000 0.7600 0.7800 118,010 +0.00(+0.00%)
May 04, 2011 0.7700 0.7900 0.7500 0.7800 352,942 +0.00(+0.00%)
May 03, 2011 0.7900 0.7900 0.7500 0.7800 105,230 -0.01(-1.27%)
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.