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 (%)
Jan 30, 2015 0.1350 0.1350 0.1250 0.1300 139,026 -0.01(-7.14%)
Jan 29, 2015 0.1550 0.1600 0.1400 0.1400 217,249 -0.01(-9.68%)
Jan 28, 2015 0.1500 0.1550 0.1500 0.1550 15,325 +0.01(+3.33%)
Jan 27, 2015 0.1550 0.1550 0.1500 0.1500 55,537 -0.01(-3.23%)
Jan 26, 2015 0.1600 0.1600 0.1550 0.1550 62,229 -0.01(-3.13%)
Jan 23, 2015 0.1650 0.1700 0.1600 0.1600 13,490 -0.01(-3.03%)
Jan 22, 2015 0.1600 0.1700 0.1600 0.1650 130,594 -0.01(-2.94%)
Jan 21, 2015 0.1700 0.1700 0.1600 0.1700 13,000 +0.00(+0.00%)
Jan 20, 2015 0.1650 0.1700 0.1600 0.1700 91,000 +0.01(+6.25%)
Jan 19, 2015 0.1700 0.1700 0.1600 0.1600 72,460 -0.01(-5.88%)
Jan 16, 2015 0.1600 0.1750 0.1600 0.1700 55,500 +0.01(+3.03%)
Jan 15, 2015 0.1600 0.1650 0.1500 0.1650 279,738 -0.02(-10.81%)
Jan 14, 2015 0.1950 0.1950 0.1850 0.1850 14,500 -0.02(-9.76%)
Jan 13, 2015 0.1900 0.2100 0.1900 0.2050 67,091 +0.00(+2.50%)
Jan 12, 2015 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.00%)
Jan 09, 2015 0.1900 0.2000 0.1900 0.2000 2,105 +0.00(+0.00%)
Jan 08, 2015 0.2000 0.2000 0.1950 0.2000 19,107 -0.01(-6.98%)
Jan 07, 2015 0.2100 0.2150 0.1900 0.2150 93,748 +0.01(+2.38%)
Jan 06, 2015 0.2000 0.2100 0.2000 0.2100 17,331 +0.00(+0.00%)
Jan 05, 2015 0.1850 0.2100 0.1850 0.2100 22,045 +0.01(+7.69%)
Jan 02, 2015 0.1850 0.1950 0.1850 0.1950 67,607 +0.01(+5.41%)
Dec 31, 2014 0.1850 0.1850 0.1850 0 +0.01(+8.82%)
Dec 30, 2014 0.1750 0.1800 0.1700 0.1700 34,000 -0.01(-8.11%)
Dec 29, 2014 0.1800 0.1850 0.1700 0.1850 96,752 +0.01(+2.78%)
Dec 24, 2014 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 23, 2014 0.1850 0.1850 0.1800 0.1800 10,950 -0.01(-2.70%)
Dec 22, 2014 0.1850 0.1900 0.1750 0.1850 271,583 +0.00(+0.00%)
Dec 19, 2014 0.1700 0.1850 0.1650 0.1850 246,317 +0.01(+8.82%)
Dec 18, 2014 0.1600 0.1750 0.1600 0.1700 254,000 +0.01(+6.25%)
Dec 17, 2014 0.1900 0.1900 0.1600 0.1600 219,647 -0.01(-5.88%)
Dec 16, 2014 0.1700 0.1700 268,930 -0.01(-8.11%)
Dec 15, 2014 0.1850 0.1900 0.1850 0.1850 55,107 +0.00(+0.00%)
Dec 12, 2014 0.1850 0.1850 0.1700 0.1850 224,984 +0.00(+0.00%)
Dec 11, 2014 0.1800 0.1850 0.1750 0.1850 153,264 +0.00(+0.00%)
Dec 10, 2014 0.1900 0.1900 0.1800 0.1850 208,010 +0.01(+2.78%)
Dec 09, 2014 0.1800 0.1900 0.1800 0.1800 135,300 +0.00(+0.00%)
Dec 08, 2014 0.1800 0.1850 0.1800 0.1800 139,493 -0.01(-5.26%)
Dec 05, 2014 0.1850 0.1900 0.1800 0.1900 15,500 +0.00(+0.00%)
Dec 04, 2014 0.1800 0.1900 0.1800 0.1900 57,200 +0.00(+0.00%)
Dec 03, 2014 0.1900 0.1900 0.1900 0.1900 112,653 +0.00(+0.00%)
Dec 02, 2014 0.1900 0.1900 0.1850 0.1900 107,560 +0.01(+2.70%)
Dec 01, 2014 0.1850 0.1850 0.1700 0.1850 287,590 -0.01(-2.63%)
Nov 28, 2014 0.1900 0.1950 0.1850 0.1900 175,100 -0.01(-2.56%)
Nov 27, 2014 0.1950 0.1950 0.1950 0.1950 20,000 +0.00(+0.00%)
Nov 26, 2014 0.1900 0.1950 0.1850 0.1950 55,345 +0.00(+0.00%)
Nov 25, 2014 0.1900 0.1950 0.1900 0.1950 88,000 +0.00(+0.00%)
Nov 24, 2014 0.1850 0.1950 0.1850 0.1950 121,212 +0.00(+0.00%)
Nov 21, 2014 0.1950 0.1950 0.1900 0.1950 138,765 +0.01(+2.63%)
Nov 20, 2014 0.1950 0.1950 0.1900 0.1900 63,000 +0.00(+0.00%)
Nov 19, 2014 0.1900 0.1900 0.1900 0.1900 15,000 -0.01(-5.00%)
Nov 18, 2014 0.2000 0.2000 0.2000 0.2000 49,125 +0.00(+0.00%)
Nov 17, 2014 0.2000 0.2100 0.2000 0.2000 72,500 -0.00(-2.44%)
Nov 14, 2014 0.1950 0.2050 0.1950 0.2050 27,311 +0.00(+2.50%)
Nov 13, 2014 0.1950 0.2000 0.1950 0.2000 192,775 +0.01(+5.26%)
Nov 12, 2014 0.2000 0.2050 0.1900 0.1900 210,248 -0.01(-5.00%)
Nov 11, 2014 0.2050 0.2050 0.2000 0.2000 55,811 -0.01(-4.76%)
Nov 10, 2014 0.2100 0.2100 0.2000 0.2100 70,354 +0.01(+5.00%)
Nov 07, 2014 0.2000 0.2100 0.2000 0.2000 49,584 -0.00(-2.44%)
Nov 06, 2014 0.2050 0.2050 0.2050 0.2050 86,757 -0.01(-4.65%)
Nov 05, 2014 0.2050 0.2150 0.2050 0.2150 165,914 +0.01(+4.88%)
Nov 04, 2014 0.2050 0.2150 0.2050 0.2050 47,553 -0.01(-2.38%)
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.