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

Commerce Resources Corp (TSV: CCE )

0.1150 -0.0050 (-4.17%)
Streaming Delayed Price Updated: 11:00 AM EDT, May 15, 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 (%)
Dec 31, 2020 0.3250 0.3250 0.3250 0 +0.04(+16.07%)
Dec 30, 2020 0.2600 0.2850 0.2600 0.2800 192,990 +0.02(+5.66%)
Dec 29, 2020 0.2600 0.2700 0.2550 0.2650 93,696 +0.01(+1.92%)
Dec 24, 2020 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Dec 23, 2020 0.2600 0.2700 0.2600 0.2600 129,600 -0.01(-3.70%)
Dec 22, 2020 0.2650 0.2700 0.2650 0.2700 94,000 +0.01(+1.89%)
Dec 21, 2020 0.2500 0.2650 0.2500 0.2650 126,680 +0.01(+1.92%)
Dec 18, 2020 0.2650 0.2650 0.2550 0.2600 68,150 -0.01(-1.89%)
Dec 17, 2020 0.2600 0.2650 0.2600 0.2650 28,350 +0.01(+3.92%)
Dec 16, 2020 0.2500 0.2550 0.2500 0.2550 36,500 -0.01(-1.92%)
Dec 15, 2020 0.2600 0.2600 0.2550 0.2600 36,500 +0.00(+0.00%)
Dec 14, 2020 0.2750 0.2750 0.2600 0.2600 24,000 -0.01(-1.89%)
Dec 11, 2020 0.2600 0.2700 0.2600 0.2650 49,910 +0.02(+8.16%)
Dec 10, 2020 0.2500 0.2500 0.2450 0.2450 3,000 +0.01(+4.26%)
Dec 09, 2020 0.2500 0.2550 0.2350 0.2350 164,000 -0.03(-9.62%)
Dec 08, 2020 0.2700 0.2800 0.2450 0.2600 142,150 -0.01(-3.70%)
Dec 07, 2020 0.2750 0.2800 0.2700 0.2700 154,500 -0.01(-3.57%)
Dec 04, 2020 0.2800 0.2800 0.2700 0.2800 66,000 +0.00(+0.00%)
Dec 03, 2020 0.2800 0.2800 0.2200 0.2800 268,600 -0.00(-1.75%)
Dec 02, 2020 0.2800 0.2900 0.2800 0.2850 61,700 +0.00(+0.00%)
Dec 01, 2020 0.2850 0.2900 0.2850 0.2850 236,500 +0.00(+1.79%)
Nov 30, 2020 0.2500 0.2900 0.2500 0.2800 295,817 +0.03(+12.00%)
Nov 27, 2020 0.2300 0.2500 0.2250 0.2500 62,000 +0.02(+8.70%)
Nov 26, 2020 0.2300 0.2300 0.2300 0.2300 26,500 +0.02(+6.98%)
Nov 25, 2020 0.2300 0.2300 0.2150 0.2150 13,000 -0.01(-4.44%)
Nov 24, 2020 0.2450 0.2450 0.2200 0.2250 153,880 +0.00(+0.00%)
Nov 23, 2020 0.2250 0.2300 0.2250 0.2250 98,033 +0.00(+0.00%)
Nov 20, 2020 0.2200 0.2250 0.2200 0.2250 118,000 +0.01(+2.27%)
Nov 19, 2020 0.2200 0.2200 0.2200 0.2200 25,000 +0.01(+4.76%)
Nov 18, 2020 0.2200 0.2250 0.2100 0.2100 128,500 -0.01(-4.55%)
Nov 17, 2020 0.2200 0.2200 0.2200 0.2200 37,310 +0.00(+0.00%)
Nov 16, 2020 0.2200 0.2200 0.2200 0.2200 10,000 -0.01(-4.35%)
Nov 13, 2020 0.2100 0.2300 0.2100 0.2300 21,588 +0.02(+6.98%)
Nov 12, 2020 0.2150 0.2150 0.2100 0.2150 22,000 -0.01(-2.27%)
Nov 11, 2020 0.2150 0.2200 0.2100 0.2200 13,380 +0.00(+0.00%)
Nov 10, 2020 0.2150 0.2200 0.2150 0.2200 3,950 +0.02(+7.32%)
Nov 09, 2020 0.2100 0.2100 0.2050 0.2050 14,050 -0.01(-2.38%)
Nov 06, 2020 0.2250 0.2250 0.2050 0.2100 48,104 -0.02(-8.70%)
Nov 05, 2020 0.2200 0.2350 0.2200 0.2300 52,950 -0.00(-2.13%)
Nov 04, 2020 0.2350 0.2350 0.2350 0.2350 8,100 +0.00(+2.17%)
Nov 03, 2020 0.2150 0.2300 0.2100 0.2300 13,100 +0.02(+9.52%)
Nov 02, 2020 0.2300 0.2300 0.2100 0.2100 47,500 -0.03(-12.50%)
Oct 29, 2020 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Oct 28, 2020 0.2200 0.2400 0.1950 0.2400 129,340 +0.01(+6.67%)
Oct 27, 2020 0.2250 0.2250 0.2250 0.2250 1,829 -0.01(-2.17%)
Oct 26, 2020 0.2300 0.2300 0.2300 400 +0.00(+0.00%)
Oct 23, 2020 0.2350 0.2350 0.2200 0.2300 46,999 -0.00(-2.13%)
Oct 22, 2020 0.2450 0.2450 0.2350 0.2350 18,000 -0.01(-2.08%)
Oct 21, 2020 0.2400 0.2400 0.2350 0.2400 14,000 -0.01(-4.00%)
Oct 20, 2020 0.2500 0.2500 0.2350 0.2500 49,100 +0.00(+0.00%)
Oct 19, 2020 0.2500 0.2500 0.2500 0.2500 500 -0.01(-3.85%)
Oct 16, 2020 0.2650 0.2650 0.2600 0.2600 8,581 +0.01(+4.00%)
Oct 15, 2020 0.2600 0.2600 0.2500 0.2500 58,000 -0.01(-3.85%)
Oct 14, 2020 0.2700 0.2700 0.2600 0.2600 12,000 -0.01(-3.70%)
Oct 13, 2020 0.2800 0.2800 0.2600 0.2700 111,900 -0.01(-3.57%)
Oct 09, 2020 0.2800 0.2800 0.2800 0 +0.02(+7.69%)
Oct 08, 2020 0.2600 0.2600 0.2600 0.2600 20,999 +0.01(+1.96%)
Oct 07, 2020 0.2800 0.2800 0.2550 0.2550 122,221 -0.03(-8.93%)
Oct 06, 2020 0.2800 0.2800 0.2800 0.2800 10,500 +0.01(+3.70%)
Oct 05, 2020 0.2700 0.2700 0.2700 0.2700 9,141 +0.01(+1.89%)
Oct 02, 2020 0.2750 0.2750 0.2650 0.2650 24,300 -0.01(-3.64%)
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.