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 (%)
Sep 30, 2014 0.2150 0.2250 0.2150 0.2200 89,200 +0.01(+2.33%)
Sep 29, 2014 0.2250 0.2250 0.2000 0.2150 422,601 -0.03(-12.24%)
Sep 26, 2014 0.2100 0.2450 0.2000 0.2450 306,893 +0.04(+19.51%)
Sep 25, 2014 0.2400 0.2400 0.2050 0.2050 922,471 -0.05(-18.00%)
Sep 24, 2014 0.2500 0.2500 0.2400 0.2500 82,700 -0.01(-1.96%)
Sep 23, 2014 0.2600 0.2600 0.2500 0.2550 953,492 -0.01(-1.92%)
Sep 22, 2014 0.2350 0.2650 0.2300 0.2600 473,496 +0.02(+8.33%)
Sep 19, 2014 0.2300 0.2400 0.2250 0.2400 824,956 +0.01(+2.13%)
Sep 18, 2014 0.2250 0.2350 0.2250 0.2350 15,150 -0.01(-2.08%)
Sep 17, 2014 0.2400 0.2400 0.2300 0.2400 65,900 +0.01(+2.13%)
Sep 16, 2014 0.2300 0.2350 0.2250 0.2350 64,000 -0.01(-2.08%)
Sep 15, 2014 0.2350 0.2400 0.2300 0.2400 99,950 -0.01(-4.00%)
Sep 12, 2014 0.2550 0.2250 0.2500 169,200 -0.01(-3.85%)
Sep 11, 2014 0.2300 0.2600 0.2300 0.2600 126,500 +0.03(+13.04%)
Sep 10, 2014 0.2350 0.2350 0.2200 0.2300 429,750 -0.00(-2.13%)
Sep 09, 2014 0.2400 0.2450 0.2350 0.2350 179,525 -0.01(-2.08%)
Sep 08, 2014 0.2400 0.2450 0.2400 0.2400 110,482 +0.00(+0.00%)
Sep 05, 2014 0.2400 0.2500 0.2400 0.2400 209,143 +0.00(+0.00%)
Sep 04, 2014 0.2400 0.2450 0.2400 0.2400 99,107 -0.01(-4.00%)
Sep 03, 2014 0.2500 0.2550 0.2500 0.2500 79,573 -0.01(-1.96%)
Sep 02, 2014 0.2500 0.2550 0.2500 0.2550 82,685 +0.01(+2.00%)
Aug 29, 2014 0.2500 0.2500 0.2500 0 -0.02(-7.41%)
Aug 28, 2014 0.2850 0.2900 0.2400 0.2700 626,749 -0.01(-3.57%)
Aug 27, 2014 0.2500 0.2800 0.2500 0.2800 655,946 +0.05(+21.74%)
Aug 26, 2014 0.2250 0.2300 0.2200 0.2300 156,500 +0.01(+2.22%)
Aug 25, 2014 0.2300 0.2400 0.2250 0.2250 485,558 +0.01(+2.27%)
Aug 22, 2014 0.2250 0.2250 0.2200 0.2200 104,166 +0.01(+2.33%)
Aug 21, 2014 0.2200 0.2200 0.2150 0.2150 105,090 -0.01(-2.27%)
Aug 20, 2014 0.2000 0.2200 0.2000 0.2200 509,900 +0.02(+12.82%)
Aug 19, 2014 0.1950 0.2000 0.1850 0.1950 224,832 +0.01(+2.63%)
Aug 18, 2014 0.1900 0.1900 6,500 -0.01(-2.56%)
Aug 15, 2014 0.1950 0.1950 0.1950 0.1950 14,000 -0.01(-2.50%)
Aug 14, 2014 0.2000 0.2000 0.2000 0.2000 26,500 +0.01(+2.56%)
Aug 13, 2014 0.2000 0.2000 0.1950 0.1950 9,607 +0.00(+0.00%)
Aug 12, 2014 0.2050 0.2050 0.1950 0.1950 75,200 -0.01(-2.50%)
Aug 11, 2014 0.2000 0.2050 0.2000 0.2000 50,100 -0.00(-2.44%)
Aug 08, 2014 0.2000 0.2050 0.2000 0.2050 73,000 -0.01(-2.38%)
Aug 07, 2014 0.2150 0.2150 0.2100 0.2100 59,453 +0.01(+5.00%)
Aug 06, 2014 0.2000 0.2100 0.2000 0.2000 31,000 -0.02(-9.09%)
Aug 05, 2014 0.2050 0.2200 0.2000 0.2200 354,841 +0.01(+4.76%)
Aug 01, 2014 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Jul 31, 2014 0.2300 0.2300 0.2150 0.2150 82,762 -0.02(-6.52%)
Jul 30, 2014 0.2350 0.2350 0.2250 0.2300 158,076 -0.00(-2.13%)
Jul 29, 2014 0.2300 0.2350 0.2300 0.2350 96,910 +0.00(+2.17%)
Jul 28, 2014 0.2200 0.2300 0.2200 0.2300 523,200 +0.02(+6.98%)
Jul 25, 2014 0.2200 0.2200 0.2150 0.2150 85,307 -0.01(-2.27%)
Jul 24, 2014 0.2100 0.2200 0.2050 0.2200 573,099 +0.00(+0.00%)
Jul 23, 2014 0.2300 0.2300 0.2150 0.2200 1,075,014 -0.01(-4.35%)
Jul 22, 2014 0.2300 0.2300 0.2250 0.2300 129,912 -0.01(-4.17%)
Jul 21, 2014 0.2450 0.2450 0.2350 0.2400 218,353 +0.01(+2.13%)
Jul 18, 2014 0.2300 0.2450 0.2300 0.2350 279,356 +0.00(+0.00%)
Jul 17, 2014 0.2500 0.2500 0.2250 0.2350 699,590 -0.02(-7.84%)
Jul 16, 2014 0.2600 0.2650 0.2500 0.2550 546,069 -0.02(-5.56%)
Jul 15, 2014 0.2750 0.2750 0.2650 0.2700 322,460 -0.01(-3.57%)
Jul 14, 2014 0.2850 0.2850 0.2800 0.2800 227,387 -0.01(-3.45%)
Jul 11, 2014 0.2800 0.2900 0.2800 0.2900 36,000 +0.01(+3.57%)
Jul 10, 2014 0.2800 0.2800 0.2750 0.2800 414,500 -0.00(-1.75%)
Jul 09, 2014 0.2900 0.2900 0.2850 0.2850 99,574 -0.01(-1.72%)
Jul 08, 2014 0.2900 0.2900 0.2800 0.2900 142,620 +0.01(+3.57%)
Jul 07, 2014 0.3050 0.3050 0.2800 0.2800 624,398 -0.02(-6.67%)
Jul 04, 2014 0.3300 0.3300 0.2900 0.3000 1,213,632 -0.02(-6.25%)
Jul 03, 2014 0.3400 0.3450 0.3150 0.3200 2,081,224 +0.05(+18.52%)
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.