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 (%)
Aug 31, 2017 0.0850 0.0850 0.0800 0.0800 60,000 -0.01(-5.88%)
Aug 30, 2017 0.0850 0.0850 0.0800 0.0850 33,000 +0.01(+6.25%)
Aug 29, 2017 0.0850 0.0850 0.0800 0.0800 92,977 -0.01(-11.11%)
Aug 28, 2017 0.0850 0.0900 0.0800 0.0900 387,500 +0.01(+12.50%)
Aug 25, 2017 0.0850 0.0850 0.0800 0.0800 49,000 +0.00(+0.00%)
Aug 24, 2017 0.0850 0.0850 0.0800 0.0800 76,000 -0.01(-5.88%)
Aug 23, 2017 0.0800 0.0850 0.0800 0.0850 79,500 +0.00(+0.00%)
Aug 22, 2017 0.0850 0.0850 0.0850 0.0850 279,000 +0.01(+6.25%)
Aug 21, 2017 0.0850 0.0850 0.0800 0.0800 424,840 -0.01(-5.88%)
Aug 18, 2017 0.0800 0.0850 0.0800 0.0850 7,000 +0.01(+6.25%)
Aug 17, 2017 0.0800 0.0800 0.0800 0.0800 85,000 +0.01(+6.67%)
Aug 16, 2017 0.0800 0.0800 0.0750 0.0750 129,000 -0.01(-6.25%)
Aug 15, 2017 0.0800 0.0800 0.0750 0.0800 182,376 +0.00(+0.00%)
Aug 14, 2017 0.0800 0.0800 0.0800 0.0800 24,000 +0.00(+0.00%)
Aug 11, 2017 0.0850 0.0850 0.0750 0.0800 78,000 +0.00(+0.00%)
Aug 10, 2017 0.0850 0.0850 0.0750 0.0800 83,500 +0.00(+0.00%)
Aug 09, 2017 0.0800 0.0800 0.0750 0.0800 24,000 +0.00(+0.00%)
Aug 08, 2017 0.0800 0.0800 0.0800 0.0800 57,200 +0.00(+0.00%)
Aug 04, 2017 0.0800 0.0800 0.0800 0.0800 4,000 +0.00(+0.00%)
Aug 03, 2017 0.0800 0.0800 0.0750 0.0800 166,500 +0.00(+0.00%)
Aug 02, 2017 0.0800 0.0800 0.0800 0.0800 111,000 +0.00(+0.00%)
Aug 01, 2017 0.0800 0.0850 0.0750 0.0800 48,000 +0.00(+0.00%)
Jul 31, 2017 0.0800 0.0800 0.0750 0.0800 96,000 +0.00(+0.00%)
Jul 28, 2017 0.0750 0.0800 0.0750 0.0800 218,700 +0.01(+6.67%)
Jul 26, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 25, 2017 0.0750 0.0750 0.0700 0.0750 213,461 -0.01(-6.25%)
Jul 24, 2017 0.0750 0.0800 0.0750 0.0800 32,100 +0.01(+14.29%)
Jul 21, 2017 0.0750 0.0750 0.0700 0.0700 14,700 +0.00(+0.00%)
Jul 20, 2017 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Jul 19, 2017 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-6.67%)
Jul 18, 2017 0.0750 0.0750 0.0750 0.0750 29,000 +0.00(+0.00%)
Jul 17, 2017 0.0800 0.0800 0.0750 0.0750 85,394 +0.00(+0.00%)
Jul 14, 2017 0.0750 0.0750 0.0750 0.0750 53,500 +0.00(+0.00%)
Jul 13, 2017 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+0.00%)
Jul 12, 2017 0.0700 0.0750 0.0700 0.0750 144,000 +0.00(+7.14%)
Jul 11, 2017 0.0750 0.0750 0.0700 0.0700 190,500 +0.00(+0.00%)
Jul 07, 2017 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jul 06, 2017 0.0700 0.0750 0.0700 0.0750 37,000 +0.00(+7.14%)
Jul 05, 2017 0.0700 0.0700 0.0700 0.0700 299,053 -0.00(-6.67%)
Jul 04, 2017 0.0750 0.0750 0.0750 0.0750 50,000 +0.00(+7.14%)
Jul 03, 2017 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 30, 2017 0.0700 0.0700 0.0700 0.0700 22,500 +0.00(+0.00%)
Jun 29, 2017 0.0700 0.0700 0.0700 0.0700 285,000 +0.00(+0.00%)
Jun 28, 2017 0.0750 0.0750 0.0700 0.0700 56,000 +0.00(+0.00%)
Jun 27, 2017 0.0800 0.0800 0.0700 0.0700 53,500 -0.01(-12.50%)
Jun 26, 2017 0.0750 0.0800 0.0750 0.0800 172,955 +0.00(+0.00%)
Jun 23, 2017 0.0750 0.0800 0.0750 0.0800 86,100 +0.01(+14.29%)
Jun 22, 2017 0.0700 0.0700 0.0700 0.0700 8,000 -0.00(-6.67%)
Jun 21, 2017 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+7.14%)
Jun 20, 2017 0.0750 0.0750 0.0700 0.0700 66,000 -0.00(-6.67%)
Jun 19, 2017 0.0750 0.0750 0.0700 0.0750 95,500 +0.00(+0.00%)
Jun 16, 2017 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+7.14%)
Jun 15, 2017 0.0750 0.0750 0.0700 0.0700 51,000 -0.00(-6.67%)
Jun 14, 2017 0.0800 0.0800 0.0750 0.0750 112,500 +0.00(+0.00%)
Jun 13, 2017 0.0750 0.0750 0.0750 0.0750 67,000 +0.00(+0.00%)
Jun 12, 2017 0.0800 0.0800 0.0750 0.0750 77,000 -0.01(-6.25%)
Jun 09, 2017 0.0800 0.0800 0.0750 0.0800 112,000 +0.00(+0.00%)
Jun 08, 2017 0.0750 0.0800 0.0750 0.0800 221,477 +0.01(+6.67%)
Jun 07, 2017 0.0750 0.0750 0.0700 0.0750 488,215 +0.00(+7.14%)
Jun 06, 2017 0.0750 0.0750 0.0700 0.0700 153,000 -0.00(-6.67%)
Jun 05, 2017 0.0700 0.0750 0.0700 0.0750 164,500 +0.01(+15.38%)
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.