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 (%)
Sep 30, 2009 0.7800 0.7900 0.7000 0.7900 1,193,546 +0.00(+0.00%)
Sep 29, 2009 0.6600 0.8200 0.6500 0.7900 1,379,289 +0.11(+16.18%)
Sep 28, 2009 0.6600 0.6900 0.6500 0.6800 1,407,840 +0.01(+1.49%)
Sep 25, 2009 0.6000 0.6700 0.6000 0.6700 978,463 +0.07(+11.67%)
Sep 24, 2009 0.6100 0.6300 0.5900 0.6000 592,861 +0.00(+0.00%)
Sep 23, 2009 0.5900 0.6300 0.5800 0.6000 1,154,456 +0.02(+3.45%)
Sep 22, 2009 0.5500 0.5900 0.5500 0.5800 1,099,550 +0.04(+7.41%)
Sep 21, 2009 0.5200 0.5400 0.5100 0.5400 625,167 +0.04(+8.00%)
Sep 18, 2009 0.5100 0.5200 0.4900 0.5000 355,393 +0.00(+0.00%)
Sep 17, 2009 0.5000 0.5100 0.4900 0.5000 473,375 +0.02(+4.17%)
Sep 16, 2009 0.4700 0.4800 0.4700 0.4800 433,600 +0.01(+2.13%)
Sep 15, 2009 0.4850 0.4850 0.4400 0.4700 496,940 -0.02(-4.08%)
Sep 14, 2009 0.4850 0.4950 0.4850 0.4900 129,254 +0.01(+1.03%)
Sep 11, 2009 0.5000 0.5000 0.4700 0.4850 144,000 +0.01(+1.04%)
Sep 10, 2009 0.5000 0.5100 0.4750 0.4800 207,915 -0.03(-5.88%)
Sep 09, 2009 0.5300 0.5400 0.4800 0.5100 534,450 +0.00(+0.00%)
Sep 08, 2009 0.4850 0.5300 0.4850 0.5100 1,277,076 +0.05(+10.87%)
Sep 04, 2009 0.4200 0.4700 0.4100 0.4600 1,223,840 +0.05(+10.84%)
Sep 03, 2009 0.4250 0.4250 0.4050 0.4150 130,942 +0.01(+3.75%)
Sep 02, 2009 0.3950 0.4300 0.3800 0.4000 242,539 +0.00(+0.00%)
Sep 01, 2009 0.4100 0.4350 0.3950 0.4000 308,483 -0.01(-3.61%)
Aug 31, 2009 0.4350 0.4350 0.4150 0.4150 71,437 -0.02(-4.60%)
Aug 28, 2009 0.4400 0.4400 0.4300 0.4350 125,807 +0.01(+1.16%)
Aug 27, 2009 0.4250 0.4300 0.4200 0.4300 308,500 +0.01(+2.38%)
Aug 26, 2009 0.4300 0.4300 0.4150 0.4200 141,700 +0.00(+0.00%)
Aug 25, 2009 0.4350 0.4350 0.4150 0.4200 292,775 -0.02(-3.45%)
Aug 24, 2009 0.4250 0.4400 0.4200 0.4350 364,174 +0.02(+4.82%)
Aug 21, 2009 0.4300 0.4400 0.4150 0.4150 430,546 -0.02(-3.49%)
Aug 20, 2009 0.4400 0.4450 0.4100 0.4300 337,464 -0.01(-1.15%)
Aug 19, 2009 0.4300 0.4500 0.4250 0.4350 299,700 +0.00(+0.00%)
Aug 18, 2009 0.4300 0.4350 0.4200 0.4350 329,100 +0.01(+1.16%)
Aug 17, 2009 0.4300 0.4350 0.4000 0.4300 509,217 -0.02(-4.44%)
Aug 14, 2009 0.4450 0.4550 0.4300 0.4500 1,069,661 +0.01(+1.12%)
Aug 13, 2009 0.4000 0.4450 0.3950 0.4450 1,616,500 +0.04(+11.25%)
Aug 12, 2009 0.4350 0.4350 0.3900 0.4000 1,242,153 -0.05(-11.11%)
Aug 11, 2009 0.5100 0.5200 0.4450 0.4500 743,541 -0.04(-8.16%)
Aug 10, 2009 0.4600 0.5000 0.4550 0.4900 579,400 +0.04(+8.89%)
Aug 07, 2009 0.4750 0.4750 0.4200 0.4500 240,238 +0.00(+0.00%)
Aug 06, 2009 0.4400 0.4600 0.4200 0.4500 295,340 +0.00(+0.00%)
Aug 05, 2009 0.4650 0.4800 0.4450 0.4500 221,344 -0.02(-3.23%)
Aug 04, 2009 0.4000 0.4800 0.4000 0.4650 1,168,679 +0.07(+17.72%)
Jul 31, 2009 0.3800 0.4000 0.3700 0.3950 247,119 +0.02(+3.95%)
Jul 30, 2009 0.3700 0.3800 0.3550 0.3800 121,914 +0.01(+2.70%)
Jul 29, 2009 0.3650 0.3700 0.3650 0.3700 10,100 +0.01(+2.78%)
Jul 28, 2009 0.3900 0.3900 0.3550 0.3600 252,877 -0.04(-10.00%)
Jul 27, 2009 0.3650 0.4000 0.3600 0.4000 247,330 +0.03(+8.11%)
Jul 24, 2009 0.3900 0.3950 0.3700 0.3700 128,350 -0.02(-5.13%)
Jul 23, 2009 0.4000 0.4150 0.3900 0.3900 355,895 -0.01(-2.50%)
Jul 22, 2009 0.4000 0.4150 0.4000 0.4000 170,909 +0.00(+0.00%)
Jul 21, 2009 0.4300 0.4400 0.3900 0.4000 622,034 -0.02(-4.76%)
Jul 20, 2009 0.4100 0.4350 0.4000 0.4200 666,875 +0.03(+7.69%)
Jul 17, 2009 0.3900 0.4200 0.3850 0.3900 526,190 +0.00(+0.00%)
Jul 16, 2009 0.3750 0.4000 0.3750 0.3900 149,000 +0.00(+0.00%)
Jul 15, 2009 0.3900 0.3900 0.3700 0.3900 78,500 +0.01(+2.63%)
Jul 14, 2009 0.3950 0.4200 0.3650 0.3800 305,502 -0.02(-3.80%)
Jul 13, 2009 0.3600 0.4000 0.3600 0.3950 40,800 +0.03(+8.22%)
Jul 10, 2009 0.3600 0.3650 0.3550 0.3650 46,500 +0.01(+2.82%)
Jul 09, 2009 0.3550 0.3700 0.3550 0.3550 450 -0.02(-4.05%)
Jul 08, 2009 0.3700 0.3700 0.3300 0.3700 161,136 -0.01(-2.63%)
Jul 07, 2009 0.3950 0.3950 0.3800 0.3800 12,000 +0.00(+0.00%)
Jul 06, 2009 0.4000 0.4000 0.3650 0.3800 83,300 +0.00(+0.00%)
Jul 03, 2009 0.3900 0.4000 0.3800 0.3800 33,100 -0.02(-5.00%)
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.