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, 2012 0.3600 0.3600 0.3300 0.3600 75,450 +0.00(+0.00%)
Feb 28, 2012 0.3550 0.3750 0.3550 0.3600 209,836 +0.01(+1.41%)
Feb 27, 2012 0.3550 0.3600 0.3550 0.3550 100,564 -0.02(-4.05%)
Feb 24, 2012 0.3600 0.3700 0.3600 0.3700 190,162 -0.01(-1.33%)
Feb 23, 2012 0.3650 0.3750 0.3450 0.3750 144,800 +0.02(+4.17%)
Feb 22, 2012 0.3700 0.3750 0.3500 0.3600 136,051 -0.02(-4.00%)
Feb 21, 2012 0.3800 0.3800 0.3700 0.3750 319,322 +0.00(+0.00%)
Feb 17, 2012 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Feb 16, 2012 0.3750 0.3900 0.3600 0.3750 401,576 +0.01(+1.35%)
Feb 15, 2012 0.3800 0.3850 0.3600 0.3700 282,283 -0.01(-2.63%)
Feb 14, 2012 0.3750 0.3800 0.3650 0.3800 113,000 +0.02(+4.11%)
Feb 13, 2012 0.3800 0.3800 0.3650 0.3650 113,600 -0.02(-3.95%)
Feb 10, 2012 0.3650 0.3800 0.3550 0.3800 232,784 +0.03(+7.04%)
Feb 09, 2012 0.3550 0.3650 0.3550 0.3550 349,647 +0.01(+2.90%)
Feb 08, 2012 0.3450 0.3550 0.3400 0.3450 211,680 +0.00(+0.00%)
Feb 07, 2012 0.3650 0.3650 0.3450 0.3450 73,177 -0.01(-2.82%)
Feb 06, 2012 0.3800 0.3800 0.3500 0.3550 230,109 -0.02(-5.33%)
Feb 03, 2012 0.3800 0.3850 0.3750 0.3750 86,400 -0.01(-1.32%)
Feb 02, 2012 0.3800 0.3850 0.3750 0.3800 209,030 +0.00(+0.00%)
Feb 01, 2012 0.3850 0.4050 0.3800 0.3800 917,175 +0.01(+1.33%)
Jan 31, 2012 0.3600 0.3900 0.3500 0.3750 643,762 +0.01(+2.74%)
Jan 30, 2012 0.3900 0.3900 0.3550 0.3650 438,347 -0.03(-6.41%)
Jan 27, 2012 0.3450 0.4500 0.3400 0.3900 3,239,700 +0.07(+20.00%)
Jan 26, 2012 0.3250 0.3300 0.3250 0.3250 286,200 +0.01(+1.56%)
Jan 25, 2012 0.3200 0.3300 0.3100 0.3200 212,817 +0.01(+1.59%)
Jan 24, 2012 0.3250 0.3300 0.3150 0.3150 122,215 -0.01(-3.08%)
Jan 23, 2012 0.3300 0.3300 0.3200 0.3250 415,601 +0.01(+3.17%)
Jan 20, 2012 0.3150 0.3200 0.3150 0.3150 90,000 -0.01(-3.08%)
Jan 19, 2012 0.3300 0.3300 0.3150 0.3250 98,800 +0.00(+0.00%)
Jan 18, 2012 0.3000 0.3250 0.2950 0.3250 375,894 +0.02(+4.84%)
Jan 17, 2012 0.3150 0.3200 0.3050 0.3100 72,610 -0.01(-1.59%)
Jan 16, 2012 0.3150 0.3150 0.3150 0.3150 163,000 +0.01(+1.61%)
Jan 13, 2012 0.3100 0.3150 0.3100 0.3100 80,924 -0.01(-1.59%)
Jan 12, 2012 0.3200 0.3200 0.3100 0.3150 391,850 +0.01(+1.61%)
Jan 11, 2012 0.3050 0.3200 0.3050 0.3100 155,625 +0.01(+3.33%)
Jan 10, 2012 0.3150 0.3300 0.3000 0.3000 549,707 -0.03(-7.69%)
Jan 09, 2012 0.3100 0.3250 0.3050 0.3250 526,432 +0.02(+6.56%)
Jan 06, 2012 0.3150 0.3150 0.3050 0.3050 247,140 -0.01(-1.61%)
Jan 05, 2012 0.3050 0.3200 0.3050 0.3100 227,600 +0.01(+1.64%)
Jan 04, 2012 0.3100 0.3150 0.3000 0.3050 330,000 -0.01(-1.61%)
Dec 30, 2011 0.3200 0.3200 0.3100 0.3100 85,800 +0.00(+0.00%)
Dec 29, 2011 0.3050 0.3300 0.3050 0.3100 129,048 -0.01(-3.13%)
Dec 28, 2011 0.3250 0.3250 0.3100 0.3200 83,800 -0.01(-3.03%)
Dec 23, 2011 0.3000 0.3300 0.3300 0.3300 465,887 +0.03(+10.00%)
Dec 21, 2011 0.2950 0.3000 0.2850 0.3000 20,100 +0.00(+0.00%)
Dec 20, 2011 0.2850 0.3100 0.2850 0.3000 123,696 +0.02(+9.09%)
Dec 19, 2011 0.2950 0.2950 0.2750 0.2750 96,605 -0.01(-1.79%)
Dec 16, 2011 0.3100 0.3100 0.2800 0.2800 205,322 -0.04(-12.50%)
Dec 15, 2011 0.3100 0.3300 0.3100 0.3200 71,750 +0.02(+6.67%)
Dec 14, 2011 0.3100 0.3100 0.2850 0.3000 108,600 -0.02(-4.76%)
Dec 13, 2011 0.3300 0.3300 0.3150 0.3150 75,053 -0.02(-4.55%)
Dec 12, 2011 0.3600 0.3600 0.3100 0.3300 201,400 -0.02(-5.71%)
Dec 09, 2011 0.3250 0.3500 0.3250 0.3500 662,700 +0.03(+11.11%)
Dec 08, 2011 0.3250 0.3250 0.3000 0.3150 182,865 +0.03(+12.50%)
Dec 07, 2011 0.2900 0.2900 0.2800 0.2800 180,075 +0.00(+0.00%)
Dec 06, 2011 0.2800 0.2800 0.2800 0.2800 136,500 -0.01(-3.45%)
Dec 05, 2011 0.2900 0.2900 0.2850 0.2900 337,000 +0.01(+3.57%)
Dec 02, 2011 0.2750 0.2850 0.2700 0.2800 139,500 +0.01(+3.70%)
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.