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: 11:09 AM EDT, May 21, 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 (%)
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%)
Apr 01, 2008 0.8200 0.8200 0.8000 0.8000 19,200 -0.03(-3.61%)
Mar 31, 2008 0.8400 0.8500 0.8200 0.8300 143,900 +0.00(+0.00%)
Mar 28, 2008 0.7900 0.8300 0.7700 0.8300 150,500 +0.06(+7.79%)
Mar 27, 2008 0.7900 0.8000 0.7600 0.7700 72,000 +0.01(+1.32%)
Mar 26, 2008 0.8000 0.8000 0.7500 0.7600 73,700 -0.04(-5.00%)
Mar 25, 2008 0.7400 0.8000 0.7300 0.8000 124,931 +0.10(+14.29%)
Mar 24, 2008 0.7100 0.7300 0.6900 0.7000 87,076 -0.01(-1.41%)
Mar 21, 2008 0.7100 0.7600 0.7100 0.7100 92,030 +0.00(+0.00%)
Mar 20, 2008 0.7100 0.7600 0.7100 0.7100 92,030 -0.07(-8.97%)
Mar 19, 2008 0.8100 0.8200 0.7600 0.7800 117,001 -0.02(-2.50%)
Mar 18, 2008 0.7900 0.8200 0.7800 0.8000 150,852 +0.03(+3.90%)
Mar 17, 2008 0.8000 0.8000 0.7500 0.7700 123,602 -0.03(-3.75%)
Mar 14, 2008 0.8000 0.8000 0.7800 0.8000 580,500 +0.00(+0.00%)
Mar 13, 2008 0.8200 0.8300 0.7900 0.8000 162,600 -0.02(-2.44%)
Mar 12, 2008 0.8200 0.8200 0.8100 0.8200 71,164 -0.02(-2.38%)
Mar 11, 2008 0.8100 0.8400 0.8100 0.8400 130,150 +0.04(+5.00%)
Mar 10, 2008 0.8500 0.8600 0.8000 0.8000 144,200 -0.05(-5.88%)
Mar 07, 2008 0.8400 0.8900 0.8300 0.8500 144,200 +0.01(+1.19%)
Mar 06, 2008 0.8700 0.8800 0.8400 0.8400 59,650 -0.02(-2.33%)
Mar 05, 2008 0.9100 0.9100 0.8600 0.8600 123,710 -0.04(-4.44%)
Mar 04, 2008 0.9300 0.9400 0.8500 0.9000 65,264 -0.03(-3.23%)
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.