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 (%)
Feb 28, 2017 0.0900 0.0900 0.0900 0.0900 791,101 +0.00(+0.00%)
Feb 27, 2017 0.0950 0.0950 0.0900 0.0900 405,250 -0.01(-10.00%)
Feb 24, 2017 0.1050 0.1050 0.0950 0.1000 1,006,821 -0.00(-4.76%)
Feb 23, 2017 0.1000 0.1100 0.1000 0.1050 2,051,363 +0.00(+0.00%)
Feb 22, 2017 0.0900 0.1100 0.0900 0.1050 2,857,296 +0.02(+31.25%)
Feb 21, 2017 0.0700 0.0800 0.0700 0.0800 2,079,969 +0.01(+14.29%)
Feb 17, 2017 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Feb 16, 2017 0.0700 0.0700 0.0650 0.0650 181,320 -0.01(-7.14%)
Feb 15, 2017 0.0650 0.0700 0.0650 0.0700 636,700 +0.01(+16.67%)
Feb 14, 2017 0.0650 0.0650 0.0600 0.0600 268,279 -0.01(-7.69%)
Feb 13, 2017 0.0650 0.0650 0.0600 0.0650 86,000 +0.00(+0.00%)
Feb 09, 2017 0.0650 0.0650 0.0650 92 +0.01(+8.33%)
Feb 08, 2017 0.0650 0.0650 0.0600 0.0600 135,000 -0.01(-7.69%)
Feb 07, 2017 0.0650 0.0650 0.0600 0.0650 307,000 +0.00(+0.00%)
Feb 06, 2017 0.0600 0.0650 0.0600 0.0650 252,600 +0.01(+8.33%)
Feb 03, 2017 0.0600 0.0600 0.0600 0.0600 123,127 +0.00(+0.00%)
Feb 02, 2017 0.0600 0.0600 0.0600 0.0600 47,500 +0.00(+0.00%)
Feb 01, 2017 0.0650 0.0650 0.0600 0.0600 185,000 +0.00(+0.00%)
Jan 31, 2017 0.0600 0.0600 0.0600 0.0600 1,078 -0.01(-7.69%)
Jan 30, 2017 0.0650 0.0650 0.0650 0.0650 200,375 +0.00(+0.00%)
Jan 27, 2017 0.0650 0.0650 0.0650 0.0650 145,000 +0.00(+0.00%)
Jan 26, 2017 0.0650 0.0650 0.0650 0.0650 16,534 +0.00(+0.00%)
Jan 25, 2017 0.0650 0.0650 0.0650 0.0650 481,529 +0.00(+0.00%)
Jan 24, 2017 0.0600 0.0650 0.0600 0.0650 50,900 +0.00(+0.00%)
Jan 23, 2017 0.0650 0.0650 0.0650 0.0650 356,000 +0.01(+8.33%)
Jan 20, 2017 0.0600 0.0600 0.0600 0.0600 775,027 -0.01(-7.69%)
Jan 19, 2017 0.0650 0.0650 0.0650 0.0650 459,600 +0.01(+8.33%)
Jan 17, 2017 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jan 16, 2017 0.0600 0.0650 0.0600 0.0650 1,490,000 +0.01(+8.33%)
Jan 13, 2017 0.0550 0.0600 0.0550 0.0600 45,000 +0.00(+0.00%)
Jan 12, 2017 0.0600 0.0600 0.0550 0.0600 646,500 +0.00(+9.09%)
Jan 11, 2017 0.0550 0.0550 0.0550 0.0550 4,200 +0.00(+0.00%)
Jan 10, 2017 0.0600 0.0600 0.0550 0.0550 257,000 -0.00(-8.33%)
Jan 09, 2017 0.0600 0.0600 0.0600 0.0600 5,771 +0.00(+9.09%)
Jan 06, 2017 0.0550 0.0550 0.0550 0.0550 66,000 +0.00(+0.00%)
Jan 05, 2017 0.0600 0.0600 0.0550 0.0550 57,000 +0.00(+0.00%)
Jan 04, 2017 0.0550 0.0550 0.0550 0.0550 341,400 +0.00(+0.00%)
Jan 03, 2017 0.0500 0.0550 0.0500 0.0550 2,465 +0.00(+10.00%)
Dec 30, 2016 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Dec 29, 2016 0.0550 0.0550 0.0550 0.0550 10,500 +0.00(+10.00%)
Dec 28, 2016 0.0500 0.0500 0.0500 0.0500 26,500 +0.00(+0.00%)
Dec 23, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 22, 2016 0.0550 0.0550 0.0500 0.0500 231,398 +0.00(+0.00%)
Dec 21, 2016 0.0500 0.0550 0.0500 0.0500 59,500 +0.00(+0.00%)
Dec 20, 2016 0.0500 0.0500 0.0500 0.0500 13,000 -0.00(-9.09%)
Dec 19, 2016 0.0550 0.0550 0.0500 0.0550 547,428 +0.00(+0.00%)
Dec 16, 2016 0.0550 0.0550 0.0550 0.0550 10,555 +0.00(+0.00%)
Dec 15, 2016 0.0550 0.0550 0.0550 0.0550 62,300 -0.00(-8.33%)
Dec 14, 2016 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+9.09%)
Dec 13, 2016 0.0600 0.0600 0.0550 0.0550 36,250 +0.00(+0.00%)
Dec 12, 2016 0.0550 0.0550 0.0550 0.0550 47,000 +0.00(+0.00%)
Dec 09, 2016 0.0550 0.0550 0.0550 0.0550 164,000 +0.00(+0.00%)
Dec 08, 2016 0.0550 0.0550 0.0550 0.0550 117,000 +0.00(+0.00%)
Dec 07, 2016 0.0550 0.0550 0.0550 0.0550 53,500 +0.00(+0.00%)
Dec 06, 2016 0.0600 0.0600 0.0550 0.0550 596,934 -0.00(-8.33%)
Dec 05, 2016 0.0550 0.0600 0.0550 0.0600 65,500 +0.00(+9.09%)
Dec 02, 2016 0.0550 0.0600 0.0550 0.0550 373,000 +0.00(+0.00%)
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.