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 (%)
Jan 31, 2022 0.2200 0.2200 0.2100 0.2150 122,000 -0.01(-4.44%)
Jan 28, 2022 0.2250 0.2250 0.2250 0.2250 24,200 +0.01(+2.27%)
Jan 27, 2022 0.2250 0.2250 0.2200 0.2200 75,400 +0.00(+0.00%)
Jan 26, 2022 0.2350 0.2350 0.2200 0.2200 168,500 -0.01(-4.35%)
Jan 25, 2022 0.2500 0.2500 0.2250 0.2300 52,600 +0.00(+0.00%)
Jan 24, 2022 0.2500 0.2500 0.2300 0.2300 39,876 -0.02(-8.00%)
Jan 21, 2022 0.2550 0.2600 0.2500 0.2500 80,700 +0.00(+0.00%)
Jan 20, 2022 0.2500 0.2600 0.2400 0.2500 44,050 -0.01(-3.85%)
Jan 19, 2022 0.2500 0.2600 0.2500 0.2600 4,500 +0.00(+0.00%)
Jan 18, 2022 0.2550 0.2600 0.2550 0.2600 192,500 +0.01(+4.00%)
Jan 17, 2022 0.2300 0.2500 0.2200 0.2500 68,500 +0.03(+13.64%)
Jan 14, 2022 0.2300 0.2400 0.2200 0.2200 51,000 -0.01(-4.35%)
Jan 13, 2022 0.2400 0.2400 0.2300 0.2300 80,200 +0.00(+0.00%)
Jan 12, 2022 0.2400 0.2400 0.2300 0.2300 20,000 -0.01(-6.12%)
Jan 11, 2022 0.2500 0.2500 0.2450 0.2450 25,900 -0.01(-2.00%)
Jan 10, 2022 0.2400 0.2500 0.2400 0.2500 240,060 +0.02(+8.70%)
Jan 07, 2022 0.2300 0.2300 0.2300 0.2300 1,000 -0.00(-2.13%)
Jan 06, 2022 0.2350 0.2400 0.2350 0.2350 68,220 -0.01(-2.08%)
Jan 05, 2022 0.2300 0.2450 0.2300 0.2400 116,200 +0.01(+6.67%)
Jan 04, 2022 0.2250 0.2250 0.2250 0.2250 920 +0.00(+0.00%)
Dec 31, 2021 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Dec 30, 2021 0.2200 0.2250 0.2200 0.2250 2,850 +0.00(+0.00%)
Dec 29, 2021 0.2300 0.2300 0.2250 0.2250 126,066 -0.01(-6.25%)
Dec 24, 2021 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Dec 23, 2021 0.2450 0.2550 0.2450 0.2500 24,000 +0.01(+2.04%)
Dec 22, 2021 0.2150 0.2450 0.2150 0.2450 292,499 +0.03(+13.95%)
Dec 21, 2021 0.2200 0.2200 0.2150 0.2150 11,000 +0.00(+0.00%)
Dec 20, 2021 0.2150 0.2150 0.2150 0.2150 26,000 +0.00(+0.00%)
Dec 17, 2021 0.2150 0.2150 0.2150 0.2150 8,050 +0.01(+2.38%)
Dec 16, 2021 0.2100 0.2100 0.2100 0.2100 46,000 -0.01(-2.33%)
Dec 15, 2021 0.2250 0.2250 0.2100 0.2150 95,000 -0.02(-6.52%)
Dec 14, 2021 0.2300 0.2300 0.2300 0.2300 63,007 +0.00(+0.00%)
Dec 13, 2021 0.2350 0.2350 0.2300 0.2300 13,280 +0.00(+0.00%)
Dec 10, 2021 0.2400 0.2400 0.2300 0.2300 48,500 +0.00(+0.00%)
Dec 09, 2021 0.2300 0.2300 0.2250 0.2300 52,885 +0.01(+2.22%)
Dec 08, 2021 0.2350 0.2350 0.2250 0.2250 151,048 -0.01(-2.17%)
Dec 07, 2021 0.2350 0.2450 0.2300 0.2300 69,500 +0.00(+0.00%)
Dec 06, 2021 0.2300 0.2300 0.2300 0.2300 27,500 -0.00(-2.13%)
Dec 03, 2021 0.2450 0.2500 0.2350 0.2350 84,428 -0.01(-4.08%)
Dec 02, 2021 0.2550 0.2550 0.2450 0.2450 34,500 -0.01(-3.92%)
Dec 01, 2021 0.2550 0.2600 0.2550 0.2550 108,500 +0.01(+2.00%)
Nov 30, 2021 0.2400 0.2450 0.2400 0.2500 368,094 +0.02(+6.38%)
Nov 29, 2021 0.2350 0.2400 0.2300 0.2350 57,243 +0.01(+4.44%)
Nov 26, 2021 0.2300 0.2350 0.2200 0.2250 154,416 -0.01(-4.26%)
Nov 25, 2021 0.2200 0.2350 0.2200 0.2350 151,500 +0.02(+9.30%)
Nov 24, 2021 0.2150 0.2150 0.2150 0.2150 23,240 +0.00(+0.00%)
Nov 23, 2021 0.2150 0.2150 0.2100 0.2150 64,175 +0.01(+2.38%)
Nov 19, 2021 0.2100 0.2100 0.2100 100 +0.00(+0.00%)
Nov 18, 2021 0.2150 0.2150 0.2100 0.2100 51,300 -0.01(-2.33%)
Nov 17, 2021 0.2150 0.2250 0.2150 0.2150 64,043 -0.01(-2.27%)
Nov 16, 2021 0.2200 0.2200 0.2200 0.2200 1,000 +0.01(+2.33%)
Nov 15, 2021 0.2150 0.2200 0.2150 0.2150 15,500 -0.01(-2.27%)
Nov 12, 2021 0.2150 0.2250 0.2150 0.2200 39,500 +0.01(+2.33%)
Nov 11, 2021 0.2200 0.2200 0.2150 0.2150 31,650 -0.01(-2.27%)
Nov 10, 2021 0.2150 0.2200 17,000 +0.00(+0.00%)
Nov 09, 2021 0.2200 0.2200 0.2200 0.2200 3,304 +0.00(+0.00%)
Nov 08, 2021 0.2200 0.2200 0.2200 0.2200 20,000 +0.01(+2.33%)
Nov 05, 2021 0.2150 0.2150 0.2150 0.2150 4,500 +0.00(+0.00%)
Nov 04, 2021 0.2150 0.2200 0.2150 0.2150 60,780 +0.00(+0.00%)
Nov 03, 2021 0.2050 0.2150 0.2050 0.2150 99,250 +0.01(+7.50%)
Nov 02, 2021 0.2050 0.2050 0.2000 0.2000 50,003 -0.01(-4.76%)
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.