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 (%)
Mar 31, 2009 0.1800 0.2000 0.1800 0.1800 64,780 -0.01(-5.26%)
Mar 30, 2009 0.1950 0.1950 0.1900 0.1900 30,000 +0.00(+0.00%)
Mar 26, 2009 0.2000 0.2100 0.1850 0.1900 9,231 -0.02(-9.52%)
Mar 25, 2009 0.1850 0.2100 0.1850 0.2100 8,307 +0.03(+16.67%)
Mar 24, 2009 0.2100 0.2100 0.1800 0.1800 71,375 -0.02(-7.69%)
Mar 23, 2009 0.2050 0.2050 0.1950 0.1950 13,000 +0.01(+2.63%)
Mar 20, 2009 0.2100 0.2100 0.1900 0.1900 5,000 -0.01(-2.56%)
Mar 19, 2009 0.2050 0.2050 0.1950 0.1950 60,000 -0.01(-4.88%)
Mar 18, 2009 0.2000 0.2050 0.2000 0.2050 48,500 -0.01(-2.38%)
Mar 17, 2009 0.2000 0.2100 0.1900 0.2100 28,415 +0.01(+5.00%)
Mar 16, 2009 0.2000 0.2000 0.2000 0.2000 5,247 +0.00(+0.00%)
Mar 13, 2009 0.1900 0.2150 0.1900 0.2000 99,500 -0.02(-9.09%)
Mar 12, 2009 0.2200 0.2200 0.1900 0.2200 38,050 +0.00(+0.00%)
Mar 11, 2009 0.2150 0.2200 0.2100 0.2200 102,500 +0.01(+4.76%)
Mar 10, 2009 0.2200 0.2200 0.2000 0.2100 53,500 +0.02(+10.53%)
Mar 09, 2009 0.2050 0.2050 0.1900 0.1900 171,200 -0.01(-5.00%)
Mar 06, 2009 0.2200 0.2200 0.2000 0.2000 41,300 -0.02(-9.09%)
Mar 05, 2009 0.2200 0.2200 0 +0.00(+0.00%)
Mar 04, 2009 0.2000 0.2200 0.1900 0.2200 27,000 +0.01(+2.33%)
Mar 02, 2009 0.2250 0.2250 0.2150 0.2150 6,500 +0.02(+13.16%)
Feb 27, 2009 0.1900 0.2050 0.1900 0.1900 12,000 +0.00(+0.00%)
Feb 26, 2009 0.2000 0.2000 0.1800 0.1900 88,000 -0.02(-9.52%)
Feb 25, 2009 0.2000 0.2100 0.2000 0.2100 10,118 +0.01(+7.69%)
Feb 24, 2009 0.1900 0.2000 0.1900 0.1950 73,200 +0.01(+2.63%)
Feb 23, 2009 0.2050 0.2050 0.1900 0.1900 32,400 -0.03(-13.64%)
Feb 20, 2009 0.2200 0.2200 0.2200 0.2200 5,500 +0.02(+7.32%)
Feb 19, 2009 0.2200 0.2200 0.1800 0.2050 10,493 +0.00(+2.50%)
Feb 18, 2009 0.2200 0.2250 0.1800 0.2000 68,700 -0.02(-9.09%)
Feb 17, 2009 0.2400 0.2400 0.2200 0.2200 39,060 -0.03(-12.00%)
Feb 13, 2009 0.2400 0.2500 0.2400 0.2500 23,554 +0.01(+4.17%)
Feb 12, 2009 0.2350 0.2450 0.2350 0.2400 45,155 +0.01(+2.13%)
Feb 11, 2009 0.2500 0.2500 0.2350 0.2350 47,000 -0.01(-2.08%)
Feb 10, 2009 0.2450 0.2450 0.2350 0.2400 21,597 +0.00(+0.00%)
Feb 09, 2009 0.2500 0.2500 0.2400 0.2400 29,200 -0.01(-2.04%)
Feb 06, 2009 0.2400 0.2600 0.2400 0.2450 148,000 -0.01(-2.00%)
Feb 05, 2009 0.2500 0.2500 0.2500 0.2500 2,107 +0.01(+4.17%)
Feb 04, 2009 0.2400 0.2450 0.2300 0.2400 23,500 -0.02(-5.88%)
Feb 03, 2009 0.2600 0.2600 0.2550 0.2550 1,715 -0.01(-1.92%)
Feb 02, 2009 0.2550 0.2600 0.2550 0.2600 8,000 +0.02(+6.12%)
Jan 30, 2009 0.2500 0.2550 0.2450 0.2450 53,597 -0.01(-2.00%)
Jan 29, 2009 0.2550 0.2550 0.2350 0.2500 25,000 +0.02(+6.38%)
Jan 28, 2009 0.2550 0.2600 0.2350 0.2350 47,700 +0.00(+2.17%)
Jan 27, 2009 0.2400 0.2500 0.2300 0.2300 178,028 -0.03(-11.54%)
Jan 26, 2009 0.2550 0.2600 0.2400 0.2600 18,500 +0.02(+8.33%)
Jan 23, 2009 0.2400 0.2550 0.2400 0.2400 37,500 -0.01(-4.00%)
Jan 22, 2009 0.2300 0.2600 0.2300 0.2500 9,000 +0.01(+4.17%)
Jan 21, 2009 0.2400 0.2500 0.2300 0.2400 50,175 +0.00(+0.00%)
Jan 20, 2009 0.2500 0.2500 0.2400 0.2400 18,850 +0.01(+4.35%)
Jan 19, 2009 0.2500 0.2500 0.2300 0.2300 14,000 -0.02(-8.00%)
Jan 16, 2009 0.2500 0.2500 0.2500 0.2500 6,200 -0.01(-1.96%)
Jan 15, 2009 0.2550 0.2550 0.2550 0.2550 5,000 -0.01(-1.92%)
Jan 14, 2009 0.2300 0.2600 0.2300 0.2600 67,750 +0.02(+6.12%)
Jan 13, 2009 0.2500 0.2500 0.2350 0.2450 75,500 +0.00(+0.00%)
Jan 12, 2009 0.2700 0.2700 0.2450 0.2450 88,000 -0.03(-9.26%)
Jan 09, 2009 0.2600 0.2700 0.2400 0.2700 99,610 +0.00(+0.00%)
Jan 08, 2009 0.2650 0.2700 0.2550 0.2700 57,785 -0.01(-3.57%)
Jan 07, 2009 0.2850 0.2900 0.2600 0.2800 52,500 -0.01(-3.45%)
Jan 06, 2009 0.2700 0.3000 0.2700 0.2900 117,938 +0.01(+1.75%)
Jan 05, 2009 0.2500 0.2850 0.2500 0.2850 129,060 +0.01(+5.56%)
Jan 02, 2009 0.2650 0.2700 0.2550 0.2700 22,000 +0.04(+14.89%)
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.