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 31, 2008 0.5300 0.5500 0.5300 0.5500 127,750 +0.03(+5.77%)
Jul 30, 2008 0.5200 0.5200 0.5200 0.5200 36,607 -0.01(-1.89%)
Jul 29, 2008 0.5400 0.5400 0.5300 0.5300 31,050 +0.00(+0.00%)
Jul 28, 2008 0.5500 0.5500 0.5300 0.5300 173,500 -0.01(-1.85%)
Jul 25, 2008 0.5100 0.5400 0.4900 0.5400 151,174 +0.02(+3.85%)
Jul 24, 2008 0.5200 0.5200 0.5000 0.5200 89,662 +0.00(+0.00%)
Jul 23, 2008 0.5300 0.5300 0.5000 0.5200 55,500 -0.03(-5.45%)
Jul 22, 2008 0.5200 0.5500 0.5100 0.5500 32,400 +0.00(+0.00%)
Jul 21, 2008 0.5200 0.5500 0.5200 0.5500 4,500 +0.00(+0.00%)
Jul 18, 2008 0.5500 0.5500 0.5500 0.5500 53,253 +0.00(+0.00%)
Jul 17, 2008 0.5500 0.5500 0.5400 0.5500 32,800 +0.00(+0.00%)
Jul 16, 2008 0.5900 0.5900 0.5300 0.5500 95,549 -0.04(-6.78%)
Jul 15, 2008 0.5800 0.6000 0.5800 0.5900 7,000 -0.01(-1.67%)
Jul 14, 2008 0.5900 0.6000 0.5900 0.6000 14,637 +0.00(+0.00%)
Jul 11, 2008 0.5700 0.6000 0.5500 0.6000 104,500 +0.03(+5.26%)
Jul 10, 2008 0.5700 0.5700 0.5300 0.5700 38,000 -0.01(-1.72%)
Jul 09, 2008 0.5800 0.5800 0.5800 0.5800 8,500 +0.01(+1.75%)
Jul 08, 2008 0.5700 0.5700 0.5400 0.5700 183,600 +0.02(+3.64%)
Jul 07, 2008 0.5600 0.5600 0.5400 0.5500 68,050 -0.02(-3.51%)
Jul 04, 2008 0.5900 0.6200 0.5700 0.5700 74,400 -0.03(-5.00%)
Jul 03, 2008 0.6000 0.6400 0.5900 0.6000 50,600 +0.02(+3.45%)
Jul 02, 2008 0.6400 0.6400 0.5700 0.5800 226,869 -0.07(-10.77%)
Jul 01, 2008 0.6600 0.6600 0.6400 0.6500 52,300 +0.00(+0.00%)
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%)
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.