Skip to main content
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 (%)
Feb 27, 2009 0.1900 0.2050 0.1900 0.1900 12,000 +0.00(+0.00%)
Feb 26, 2009 0.2000 0.2000 0.1800 0.1900 88,000 -0.02(-9.52%)
Feb 25, 2009 0.2000 0.2100 0.2000 0.2100 10,118 +0.01(+7.69%)
Feb 24, 2009 0.1900 0.2000 0.1900 0.1950 73,200 +0.01(+2.63%)
Feb 23, 2009 0.2050 0.2050 0.1900 0.1900 32,400 -0.03(-13.64%)
Feb 20, 2009 0.2200 0.2200 0.2200 0.2200 5,500 +0.02(+7.32%)
Feb 19, 2009 0.2200 0.2200 0.1800 0.2050 10,493 +0.00(+2.50%)
Feb 18, 2009 0.2200 0.2250 0.1800 0.2000 68,700 -0.02(-9.09%)
Feb 17, 2009 0.2400 0.2400 0.2200 0.2200 39,060 -0.03(-12.00%)
Feb 13, 2009 0.2400 0.2500 0.2400 0.2500 23,554 +0.01(+4.17%)
Feb 12, 2009 0.2350 0.2450 0.2350 0.2400 45,155 +0.01(+2.13%)
Feb 11, 2009 0.2500 0.2500 0.2350 0.2350 47,000 -0.01(-2.08%)
Feb 10, 2009 0.2450 0.2450 0.2350 0.2400 21,597 +0.00(+0.00%)
Feb 09, 2009 0.2500 0.2500 0.2400 0.2400 29,200 -0.01(-2.04%)
Feb 06, 2009 0.2400 0.2600 0.2400 0.2450 148,000 -0.01(-2.00%)
Feb 05, 2009 0.2500 0.2500 0.2500 0.2500 2,107 +0.01(+4.17%)
Feb 04, 2009 0.2400 0.2450 0.2300 0.2400 23,500 -0.02(-5.88%)
Feb 03, 2009 0.2600 0.2600 0.2550 0.2550 1,715 -0.01(-1.92%)
Feb 02, 2009 0.2550 0.2600 0.2550 0.2600 8,000 +0.02(+6.12%)
Jan 30, 2009 0.2500 0.2550 0.2450 0.2450 53,597 -0.01(-2.00%)
Jan 29, 2009 0.2550 0.2550 0.2350 0.2500 25,000 +0.02(+6.38%)
Jan 28, 2009 0.2550 0.2600 0.2350 0.2350 47,700 +0.00(+2.17%)
Jan 27, 2009 0.2400 0.2500 0.2300 0.2300 178,028 -0.03(-11.54%)
Jan 26, 2009 0.2550 0.2600 0.2400 0.2600 18,500 +0.02(+8.33%)
Jan 23, 2009 0.2400 0.2550 0.2400 0.2400 37,500 -0.01(-4.00%)
Jan 22, 2009 0.2300 0.2600 0.2300 0.2500 9,000 +0.01(+4.17%)
Jan 21, 2009 0.2400 0.2500 0.2300 0.2400 50,175 +0.00(+0.00%)
Jan 20, 2009 0.2500 0.2500 0.2400 0.2400 18,850 +0.01(+4.35%)
Jan 19, 2009 0.2500 0.2500 0.2300 0.2300 14,000 -0.02(-8.00%)
Jan 16, 2009 0.2500 0.2500 0.2500 0.2500 6,200 -0.01(-1.96%)
Jan 15, 2009 0.2550 0.2550 0.2550 0.2550 5,000 -0.01(-1.92%)
Jan 14, 2009 0.2300 0.2600 0.2300 0.2600 67,750 +0.02(+6.12%)
Jan 13, 2009 0.2500 0.2500 0.2350 0.2450 75,500 +0.00(+0.00%)
Jan 12, 2009 0.2700 0.2700 0.2450 0.2450 88,000 -0.03(-9.26%)
Jan 09, 2009 0.2600 0.2700 0.2400 0.2700 99,610 +0.00(+0.00%)
Jan 08, 2009 0.2650 0.2700 0.2550 0.2700 57,785 -0.01(-3.57%)
Jan 07, 2009 0.2850 0.2900 0.2600 0.2800 52,500 -0.01(-3.45%)
Jan 06, 2009 0.2700 0.3000 0.2700 0.2900 117,938 +0.01(+1.75%)
Jan 05, 2009 0.2500 0.2850 0.2500 0.2850 129,060 +0.01(+5.56%)
Jan 02, 2009 0.2650 0.2700 0.2550 0.2700 22,000 +0.04(+14.89%)
Jan 01, 2009 0.2550 0.2600 0.2300 0.2350 0 +0.00(+0.00%)
Dec 31, 2008 0.2550 0.2600 0.2300 0.2350 65,200 -0.02(-7.84%)
Dec 30, 2008 0.2500 0.2550 0.2400 0.2550 189,000 +0.02(+10.87%)
Dec 29, 2008 0.1900 0.2400 0.1850 0.2300 346,075 +0.06(+35.29%)
Dec 24, 2008 0.1700 0.1700 0.1700 0.1700 10,043 +0.00(+0.00%)
Dec 23, 2008 0.1600 0.1700 0.1600 0.1700 352,353 +0.02(+13.33%)
Dec 22, 2008 0.1650 0.1650 0.1500 0.1500 393,200 -0.01(-3.23%)
Dec 19, 2008 0.1650 0.1650 0.1500 0.1550 81,021 -0.01(-6.06%)
Dec 18, 2008 0.1650 0.1700 0.1600 0.1650 697,500 +0.00(+0.00%)
Dec 17, 2008 0.1650 0.1650 0.1650 0.1650 22,000 -0.01(-2.94%)
Dec 16, 2008 0.1700 0.1700 0.1700 0.1700 37,000 +0.00(+0.00%)
Dec 15, 2008 0.1550 0.1700 0.1550 0.1700 50,508 +0.00(+0.00%)
Dec 12, 2008 0.1500 0.1700 0.1500 0.1700 556,000 +0.01(+6.25%)
Dec 11, 2008 0.1650 0.1700 0.1600 0.1600 241,500 +0.00(+0.00%)
Dec 10, 2008 0.1700 0.1700 0.1600 0.1600 115,000 +0.01(+3.23%)
Dec 09, 2008 0.1750 0.1750 0.1500 0.1550 518,000 -0.02(-8.82%)
Dec 08, 2008 0.1800 0.1800 0.1700 0.1700 144,000 +0.00(+0.00%)
Dec 05, 2008 0.1650 0.1700 0.1600 0.1700 28,500 -0.01(-5.56%)
Dec 04, 2008 0.1650 0.1800 0.1550 0.1800 155,000 +0.01(+9.09%)
Dec 03, 2008 0.1650 0.1650 0.1550 0.1650 12,000 +0.00(+0.00%)
Dec 02, 2008 0.1850 0.1850 0.1650 0.1650 80,500 -0.02(-13.16%)
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.