Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Commerce Resources Corp (TSV: CCE )

0.1300 -0.0050 (-3.70%)
Streaming Delayed Price Updated: 12:22 PM EDT, May 24, 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, 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%)
Dec 01, 2011 0.2900 0.2900 0.2700 0.2700 234,643 -0.01(-5.26%)
Nov 30, 2011 0.2850 0.3000 0.2750 0.2850 237,000 -0.01(-3.39%)
Nov 29, 2011 0.3000 0.3000 0.2800 0.2950 86,025 -0.01(-1.67%)
Nov 28, 2011 0.3000 0.3100 0.2800 0.3000 179,007 +0.00(+0.00%)
Nov 25, 2011 0.3050 0.3050 0.3000 0.3000 6,856 +0.02(+7.14%)
Nov 24, 2011 0.3050 0.3300 0.2750 0.2800 115,011 -0.02(-8.20%)
Nov 23, 2011 0.3100 0.3300 0.3050 0.3050 96,271 -0.03(-7.58%)
Nov 22, 2011 0.3400 0.3400 0.3300 0.3300 18,050 +0.00(+0.00%)
Nov 21, 2011 0.3400 0.3400 0.3100 0.3300 57,800 +0.01(+3.13%)
Nov 18, 2011 0.3250 0.3300 0.3150 0.3200 56,050 +0.00(+0.00%)
Nov 17, 2011 0.3600 0.3600 0.3200 0.3200 183,616 -0.03(-9.86%)
Nov 16, 2011 0.3600 0.3600 0.3550 0.3550 26,002 -0.01(-1.39%)
Nov 15, 2011 0.3700 0.3700 0.3600 0.3600 22,100 -0.02(-5.26%)
Nov 14, 2011 0.3800 0.3850 0.3600 0.3800 19,400 -0.01(-1.30%)
Nov 11, 2011 0.4150 0.4150 0.3850 0.3850 26,355 -0.03(-7.23%)
Nov 10, 2011 0.4000 0.4150 0.4000 0.4150 45,007 +0.01(+2.47%)
Nov 09, 2011 0.4050 0.4150 0.4050 0.4050 103,841 -0.01(-2.41%)
Nov 08, 2011 0.4350 0.4350 0.4100 0.4150 64,292 -0.01(-1.19%)
Nov 07, 2011 0.4000 0.4350 0.4000 0.4200 114,690 +0.02(+5.00%)
Nov 04, 2011 0.3950 0.4000 0.3950 0.4000 26,386 +0.00(+0.00%)
Nov 03, 2011 0.3950 0.4050 0.3950 0.4000 151,800 +0.00(+0.00%)
Nov 02, 2011 0.4000 0.4000 0.4000 0.4000 34,220 +0.01(+2.56%)
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.