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 29, 2008 0.9700 0.9900 0.9300 0.9600 111,500 +0.00(+0.00%)
Feb 28, 2008 1.050 1.050 0.9600 0.9600 311,646 -0.08(-7.69%)
Feb 27, 2008 1.020 1.090 1.020 1.040 300,873 +0.07(+7.22%)
Feb 26, 2008 0.9100 0.9900 0.9100 0.9700 108,700 +0.09(+10.23%)
Feb 25, 2008 0.9000 0.9100 0.8800 0.8800 76,314 -0.02(-2.22%)
Feb 22, 2008 0.8000 0.9000 0.8000 0.9000 154,972 +0.10(+12.50%)
Feb 21, 2008 0.8000 0.8000 0.7800 0.8000 152,500 +0.02(+2.56%)
Feb 20, 2008 0.7800 0.7900 0.7800 0.7800 46,823 -0.02(-2.50%)
Feb 19, 2008 0.8200 0.8300 0.8000 0.8000 105,058 +0.02(+2.56%)
Feb 18, 2008 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Feb 15, 2008 0.7500 0.7800 0.7500 0.7800 105,000 +0.03(+4.00%)
Feb 14, 2008 0.7500 0.7500 0.7400 0.7500 186,000 +0.00(+0.00%)
Feb 13, 2008 0.7800 0.7900 0.7500 0.7500 122,500 -0.02(-2.60%)
Feb 12, 2008 0.7800 0.8000 0.7700 0.7700 77,510 -0.01(-1.28%)
Feb 11, 2008 0.7800 0.8000 0.7400 0.7800 259,060 +0.03(+4.00%)
Feb 08, 2008 0.6800 0.7700 0.6800 0.7500 198,469 +0.07(+10.29%)
Feb 07, 2008 0.6900 0.6900 0.6700 0.6800 58,127 +0.00(+0.00%)
Feb 06, 2008 0.7000 0.7300 0.6800 0.6800 153,800 -0.04(-5.56%)
Feb 05, 2008 0.7500 0.7500 0.7100 0.7200 95,824 -0.01(-1.37%)
Feb 04, 2008 0.7500 0.7700 0.7300 0.7300 358,730 -0.01(-1.35%)
Feb 01, 2008 0.7400 0.7700 0.7300 0.7400 152,538 +0.02(+2.78%)
Jan 31, 2008 0.7600 0.7600 0.7200 0.7200 21,440 -0.01(-1.37%)
Jan 30, 2008 0.7200 0.7400 0.7200 0.7300 22,215 +0.00(+0.00%)
Jan 29, 2008 0.7500 0.7500 0.7200 0.7300 168,000 -0.02(-2.67%)
Jan 28, 2008 0.7800 0.7800 0.7400 0.7500 199,000 -0.03(-3.85%)
Jan 25, 2008 0.7800 0.7900 0.7500 0.7800 194,077 +0.05(+6.85%)
Jan 24, 2008 0.7500 0.7500 0.7300 0.7300 116,707 +0.00(+0.00%)
Jan 23, 2008 0.7300 0.7400 0.6700 0.7300 246,100 -0.04(-5.19%)
Jan 22, 2008 0.6700 0.7800 0.6700 0.7700 584,007 +0.09(+13.24%)
Jan 21, 2008 0.6800 0.7200 0.6800 0.6800 246,400 -0.10(-12.82%)
Jan 18, 2008 0.8700 0.8700 0.7800 0.7800 100,100 -0.07(-8.24%)
Jan 17, 2008 0.8800 0.9000 0.8100 0.8500 145,607 -0.05(-5.56%)
Jan 16, 2008 0.9000 0.9100 0.8500 0.9000 122,700 +0.00(+0.00%)
Jan 15, 2008 0.9400 0.9500 0.8400 0.9000 111,640 -0.07(-7.22%)
Jan 14, 2008 0.9800 0.9800 0.9400 0.9700 99,500 -0.01(-1.02%)
Jan 11, 2008 0.9600 0.9800 0.9200 0.9800 96,500 +0.01(+1.03%)
Jan 10, 2008 1.000 1.000 0.9600 0.9700 63,100 -0.07(-6.73%)
Jan 09, 2008 1.010 1.050 1.010 1.040 26,914 -0.01(-0.95%)
Jan 08, 2008 1.060 1.060 1.020 1.050 56,655 +0.00(+0.00%)
Jan 07, 2008 1.080 1.080 1.050 1.050 598,103 -0.02(-1.87%)
Jan 04, 2008 1.100 1.100 1.060 1.070 133,750 -0.03(-2.73%)
Jan 03, 2008 1.100 1.100 1.080 1.100 105,216 +0.02(+1.85%)
Jan 02, 2008 1.090 1.100 1.080 1.080 49,800 +0.02(+1.89%)
Jan 01, 2008 1.060 1.060 1.060 1.060 0 +0.00(+0.00%)
Dec 31, 2007 1.120 1.120 1.060 1.060 12,700 +0.02(+1.92%)
Dec 28, 2007 1.110 1.110 1.020 1.040 72,585 -0.03(-2.80%)
Dec 27, 2007 1.060 1.070 1.000 1.070 348,115 +0.02(+1.90%)
Dec 26, 2007 1.060 1.060 1.050 1.050 21,364 +0.00(+0.00%)
Dec 24, 2007 1.060 1.060 1.050 1.050 21,364 +0.01(+0.96%)
Dec 21, 2007 1.050 1.050 1.030 1.040 50,100 -0.01(-0.95%)
Dec 20, 2007 1.120 1.120 1.010 1.050 243,707 -0.06(-5.41%)
Dec 19, 2007 1.070 1.160 1.040 1.110 848,768 +0.17(+18.09%)
Dec 18, 2007 0.9400 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Dec 17, 2007 0.9800 1.000 0.9400 0.9400 403,882 -0.01(-1.05%)
Dec 14, 2007 0.9400 0.9500 0.9300 0.9500 112,132 +0.05(+5.56%)
Dec 13, 2007 0.9600 0.9900 0.8500 0.9000 138,296 -0.10(-10.00%)
Dec 12, 2007 0.9800 1.000 0.9600 1.000 189,500 +0.04(+4.17%)
Dec 11, 2007 0.9600 1.020 0.9600 0.9600 412,500 +0.01(+1.05%)
Dec 10, 2007 0.9500 0.9900 0.9300 0.9500 215,954 +0.00(+0.00%)
Dec 07, 2007 1.010 1.010 0.9500 0.9500 75,407 -0.08(-7.77%)
Dec 06, 2007 1.060 1.060 0.9900 1.030 203,530 -0.03(-2.83%)
Dec 05, 2007 1.040 1.060 1.000 1.060 142,140 +0.01(+0.95%)
Dec 04, 2007 1.070 1.070 1.020 1.050 104,350 -0.04(-3.67%)
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.