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 (%)
Nov 30, 2006 0.4150 0.4150 0.3500 0.3900 140,500 -0.02(-6.02%)
Nov 29, 2006 0.4300 0.4300 0.4100 0.4150 204,000 -0.01(-1.19%)
Nov 28, 2006 0.4200 0.4350 0.4100 0.4200 250,300 +0.01(+1.20%)
Nov 27, 2006 0.4000 0.4400 0.4000 0.4150 664,685 +0.02(+6.41%)
Nov 24, 2006 0.3550 0.3900 0.3500 0.3900 784,629 +0.07(+21.88%)
Nov 22, 2006 0.3250 0.3250 0.3150 0.3200 89,200 +0.00(+0.00%)
Nov 21, 2006 0.3050 0.3350 0.3000 0.3200 308,000 +0.02(+4.92%)
Nov 20, 2006 0.3250 0.3250 0.3000 0.3050 903,330 -0.02(-6.15%)
Nov 17, 2006 0.3150 0.3450 0.3000 0.3250 3,173,877 +0.01(+1.56%)
Nov 16, 2006 0.3200 0.3400 0.3200 0.3200 86,000 +0.00(+0.00%)
Nov 15, 2006 0.3250 0.3250 0.3150 0.3200 186,723 -0.04(-11.11%)
Nov 14, 2006 0.3550 0.3600 0.3350 0.3600 32,500 +0.03(+9.09%)
Nov 13, 2006 0.3800 0.3800 0.3300 0.3300 303 -0.03(-8.33%)
Nov 10, 2006 0.3500 0.3600 0.3500 0.3600 61,000 +0.02(+4.35%)
Nov 09, 2006 0.3400 0.3450 0.3350 0.3450 43,500 -0.01(-1.43%)
Nov 08, 2006 0.3500 0.3500 0.3500 0.3500 36,500 +0.01(+2.94%)
Nov 07, 2006 0.3450 0.3450 0.3400 0.3400 25,610 -0.02(-6.85%)
Nov 06, 2006 0.3650 0.3700 0.3650 0.3650 12,629 -0.01(-1.35%)
Nov 03, 2006 0.3700 0.3700 0.3700 0.3700 3,531 +0.02(+5.71%)
Nov 02, 2006 0.3500 0.3500 0.3500 0.3500 3,000 +0.02(+6.06%)
Nov 01, 2006 0.3400 0.3400 0.3300 0.3300 21,000 -0.01(-2.94%)
Oct 31, 2006 0.3400 0.3400 0.3400 0.3400 7,000 -0.01(-2.86%)
Oct 30, 2006 0.3750 0.3800 0.3500 0.3500 38,500 -0.02(-5.41%)
Oct 27, 2006 0.3600 0.3700 0.3600 0.3700 26,000 -0.01(-2.63%)
Oct 26, 2006 0.3500 0.3800 0.3500 0.3800 9,715 +0.03(+7.04%)
Oct 25, 2006 0.3600 0.3600 0.3300 0.3550 56,061 -0.01(-1.39%)
Oct 24, 2006 0.3500 0.3600 0.3200 0.3600 132,957 +0.03(+9.09%)
Oct 23, 2006 0.3350 0.3350 0.3300 0.3300 136,500 -0.01(-2.94%)
Oct 20, 2006 0.3400 0.3500 0.3400 0.3400 51,500 -0.00(-1.45%)
Oct 19, 2006 0.3700 0.3700 0.3350 0.3450 154,107 -0.04(-9.21%)
Oct 18, 2006 0.3800 0.3800 0.3450 0.3800 277,754 +0.00(+0.00%)
Oct 17, 2006 0.3650 0.3800 0.3650 0.3800 18,500 +0.00(+0.00%)
Oct 16, 2006 0.3650 0.3800 0.3650 0.3800 43,469 +0.00(+0.00%)
Oct 13, 2006 0.3750 0.3900 0.3700 0.3800 80,000 -0.01(-2.56%)
Oct 12, 2006 0.3850 0.4000 0.3700 0.3900 50,693 +0.01(+2.63%)
Oct 11, 2006 0.3900 0.4000 0.3800 0.3800 152,500 -0.01(-2.56%)
Oct 10, 2006 0.3900 0.4200 0.3900 0.3900 141,500 +0.02(+4.00%)
Oct 09, 2006 0.3900 0.4000 0.3750 0.3750 13,000 +0.00(+0.00%)
Oct 06, 2006 0.3900 0.4000 0.3750 0.3750 13,000 -0.02(-3.85%)
Oct 05, 2006 0.3750 0.3900 0.3750 0.3900 36,500 +0.01(+2.63%)
Oct 04, 2006 0.3900 0.3900 0.3800 0.3800 23,371 -0.01(-2.56%)
Oct 03, 2006 0.3850 0.4200 0.3850 0.3900 95,823 +0.00(+0.00%)
Oct 02, 2006 0.3850 0.3900 0.3850 0.3900 13,000 +0.00(+0.00%)
Sep 29, 2006 0.4050 0.4050 0.3900 0.3900 85,200 -0.02(-4.88%)
Sep 28, 2006 0.4000 0.4200 0.3850 0.4100 150,864 +0.01(+2.50%)
Sep 27, 2006 0.3750 0.4000 0.3750 0.4000 51,000 +0.03(+6.67%)
Sep 26, 2006 0.4000 0.4000 0.3750 0.3750 45,546 -0.03(-6.25%)
Sep 25, 2006 0.3850 0.4000 0.3800 0.4000 96,500 +0.01(+2.56%)
Sep 22, 2006 0.3500 0.3900 0.3500 0.3900 80,000 +0.02(+5.41%)
Sep 21, 2006 0.3700 0.3700 0.3500 0.3700 34,000 -0.01(-2.63%)
Sep 20, 2006 0.4100 0.4100 0.3800 0.3800 57,500 -0.02(-5.00%)
Sep 19, 2006 0.4000 0.4000 0.3850 0.4000 86,600 +0.01(+2.56%)
Sep 18, 2006 0.3850 0.4000 0.3850 0.3900 60,064 +0.02(+5.41%)
Sep 15, 2006 0.3500 0.3700 0.3500 0.3700 5,323 +0.02(+5.71%)
Sep 14, 2006 0.3700 0.3850 0.3500 0.3500 33,150 -0.05(-12.50%)
Sep 13, 2006 0.3700 0.4000 0.3700 0.4000 64,815 +0.04(+9.59%)
Sep 12, 2006 0.3950 0.3950 0.3650 0.3650 26,400 -0.03(-7.59%)
Sep 11, 2006 0.4000 0.4150 0.3650 0.3950 75,777 +0.01(+1.28%)
Sep 08, 2006 0.4000 0.4200 0.3700 0.3900 179,347 +0.03(+6.85%)
Sep 06, 2006 0.3700 0.3700 0.3400 0.3650 75,400 +0.02(+4.29%)
Sep 05, 2006 0.3600 0.3600 0.3500 0.3500 25,000 -0.04(-10.26%)
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.