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, 2020 0.2800 0.3000 0.2800 0.3000 13,000 +0.02(+5.26%)
Jan 30, 2020 0.2700 0.3250 0.2700 0.2850 34,900 +0.02(+9.62%)
Jan 29, 2020 0.2850 0.2900 0.2550 0.2600 54,951 -0.01(-3.70%)
Jan 28, 2020 0.2700 0.2700 0.2700 350 +0.00(+0.00%)
Jan 27, 2020 0.3000 0.3200 0.2700 0.2700 37,333 -0.02(-8.47%)
Jan 24, 2020 0.3000 0.3000 0.2900 0.2950 22,300 -0.01(-1.67%)
Jan 23, 2020 0.2850 0.3000 0.2850 0.3000 10,100 +0.02(+5.26%)
Jan 22, 2020 0.2700 0.2850 0.2700 0.2850 38,500 +0.01(+5.56%)
Jan 21, 2020 0.2950 0.2950 0.2600 0.2700 30,500 -0.02(-6.90%)
Jan 20, 2020 0.3500 0.3500 0.2900 0.2900 53,062 -0.01(-3.33%)
Jan 17, 2020 0.2600 0.3000 0.2600 0.3000 39,000 +0.04(+15.38%)
Jan 16, 2020 0.2450 0.2600 0.2450 0.2600 11,500 +0.03(+10.64%)
Jan 15, 2020 0.2400 0.2450 0.2350 0.2350 21,000 +0.00(+0.00%)
Jan 14, 2020 0.2150 0.2350 0.2150 0.2350 82,500 +0.02(+9.30%)
Jan 13, 2020 0.2150 0.2150 0.2150 0.2150 72,500 +0.01(+2.38%)
Jan 10, 2020 0.2100 0.2150 0.2100 0.2100 33,635 -0.01(-2.33%)
Jan 09, 2020 0.2150 0.2150 0.2150 32 +0.00(+0.00%)
Jan 08, 2020 0.2150 0.2150 0.2150 0.2150 24,800 +0.00(+0.00%)
Jan 07, 2020 0.2100 0.2150 0.2100 0.2150 97,800 +0.00(+0.00%)
Jan 06, 2020 0.2150 0.2150 0.2150 0.2150 14,690 +0.00(+0.00%)
Jan 03, 2020 0.2450 0.2450 0.2150 0.2150 26,005 -0.01(-2.27%)
Jan 02, 2020 0.2150 0.2200 0.2150 0.2200 6,000 +0.02(+10.00%)
Dec 30, 2019 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Dec 27, 2019 0.2050 0.2300 0.2050 0.2100 85,649 -0.02(-8.70%)
Dec 24, 2019 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
Dec 23, 2019 0.2200 0.2250 0.2200 0.2250 8,232 +0.01(+2.27%)
Dec 20, 2019 0.2100 0.2200 0.2000 0.2200 32,600 +0.00(+0.00%)
Dec 19, 2019 0.2200 0.2200 0.2200 800 +0.00(+0.00%)
Dec 18, 2019 0.2000 0.2200 0.2000 0.2200 19,100 +0.02(+12.82%)
Dec 17, 2019 0.1800 0.1950 0.1800 0.1950 4,000 +0.01(+5.41%)
Dec 16, 2019 0.1950 0.1950 0.1850 0.1850 11,000 -0.02(-7.50%)
Dec 12, 2019 0.2000 0.2000 0.2000 0 +0.04(+25.00%)
Dec 11, 2019 0.1550 0.1600 0.1550 0.1600 24,330 +0.01(+3.23%)
Dec 10, 2019 0.1500 0.1550 0.1450 0.1550 46,250 +0.01(+3.33%)
Dec 09, 2019 0.1700 0.1700 0.1500 0.1500 33,927 -0.02(-9.09%)
Dec 06, 2019 0.1650 0.1650 0.1650 0.1650 2,000 +0.01(+3.13%)
Dec 05, 2019 0.1700 0.1700 0.1600 0.1600 2,750 -0.01(-5.88%)
Dec 04, 2019 0.1700 0.1700 0.1700 0.1700 3,700 -0.00(-2.86%)
Dec 03, 2019 0.1750 0.1750 0.1750 0.1750 500 +0.00(+2.94%)
Dec 02, 2019 0.1700 0.1700 0.1700 0.1700 8,000 -0.01(-5.56%)
Nov 29, 2019 0.1850 0.1850 0.1800 0.1800 52,300 -0.01(-5.26%)
Nov 28, 2019 0.1850 0.1900 0.1850 0.1900 15,980 +0.00(+0.00%)
Nov 27, 2019 0.2000 0.2000 0.1900 0.1900 20,000 -0.01(-5.00%)
Nov 26, 2019 0.1600 0.2000 0.1600 0.2000 53,200 +0.06(+37.93%)
Nov 25, 2019 0.1400 0.1500 0.1400 0.1450 82,500 +0.00(+3.57%)
Nov 21, 2019 0.1400 0.1400 0.1400 0 -0.02(-12.50%)
Nov 20, 2019 0.1550 0.1600 0.1550 0.1600 45,000 -0.01(-5.88%)
Nov 19, 2019 0.1700 0.1700 0.1650 0.1700 38,000 -0.00(-2.86%)
Nov 18, 2019 0.1900 0.1900 0.1750 0.1750 31,350 -0.03(-14.63%)
Nov 15, 2019 0.2000 0.2050 0.1900 0.2050 9,900 +0.01(+5.13%)
Nov 14, 2019 0.1900 0.2000 0.1900 0.1950 12,860 -0.01(-2.50%)
Nov 13, 2019 0.2100 0.2100 0.2000 0.2000 16,000 -0.01(-4.76%)
Nov 12, 2019 0.2200 0.2300 0.2100 0.2100 18,000 -0.02(-8.70%)
Nov 11, 2019 0.2100 0.2300 0.2100 0.2300 33,200 +0.02(+9.52%)
Nov 08, 2019 0.2400 0.2450 0.2050 0.2100 164,519 -0.03(-12.50%)
Nov 07, 2019 0.2450 0.2450 0.2400 0.2400 18,000 -0.01(-4.00%)
Nov 06, 2019 0.2600 0.2600 0.2500 0.2500 8,000 +0.00(+0.00%)
Nov 05, 2019 0.2500 0.2500 0.2500 0.2500 1,110 -0.01(-3.85%)
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.