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: 11:09 AM EDT, May 21, 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 (%)
Mar 31, 2020 0.1150 0.1250 0.1150 0.1250 97,500 +0.01(+13.64%)
Mar 30, 2020 0.1050 0.1100 0.1050 0.1100 5,800 +0.01(+4.76%)
Mar 27, 2020 0.1250 0.1250 0.1050 0.1050 59,500 -0.02(-16.00%)
Mar 26, 2020 0.1200 0.1250 0.1200 0.1250 4,500 +0.01(+4.17%)
Mar 25, 2020 0.1150 0.1200 0.1150 0.1200 98,178 +0.01(+9.09%)
Mar 24, 2020 0.1150 0.1150 0.1100 0.1100 73,000 +0.01(+4.76%)
Mar 23, 2020 0.1300 0.1300 0.1050 0.1050 235,882 -0.02(-16.00%)
Mar 20, 2020 0.1300 0.1300 0.1200 0.1250 59,000 -0.01(-3.85%)
Mar 19, 2020 0.1450 0.1450 0.1250 0.1300 60,270 -0.01(-7.14%)
Mar 18, 2020 0.1400 0.1450 0.1350 0.1400 17,550 -0.01(-6.67%)
Mar 17, 2020 0.1400 0.1550 0.1300 0.1500 38,500 +0.00(+0.00%)
Mar 16, 2020 0.1500 0.1500 0.1300 0.1500 89,100 -0.01(-6.25%)
Mar 13, 2020 0.1800 0.1800 0.1550 0.1600 70,500 -0.02(-11.11%)
Mar 12, 2020 0.2100 0.2100 0.1550 0.1800 79,300 -0.03(-14.29%)
Mar 11, 2020 0.2000 0.2150 0.2000 0.2100 70,400 +0.01(+2.44%)
Mar 10, 2020 0.2200 0.2200 0.2050 0.2050 27,500 -0.02(-6.82%)
Mar 09, 2020 0.2200 0.2200 0.2150 0.2200 22,800 -0.02(-8.33%)
Mar 05, 2020 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Mar 04, 2020 0.2300 0.2400 0.2300 0.2400 19,500 +0.00(+0.00%)
Mar 03, 2020 0.2400 0.2400 0.2400 0.2400 47,000 +0.00(+0.00%)
Mar 02, 2020 0.2400 0.2450 0.2400 0.2400 4,000 -0.01(-2.04%)
Feb 28, 2020 0.2300 0.2450 0.2300 0.2450 15,600 +0.01(+4.26%)
Feb 27, 2020 0.2500 0.2500 0.2350 0.2350 27,800 -0.02(-6.00%)
Feb 26, 2020 0.2600 0.2600 0.2500 0.2500 15,800 -0.01(-3.85%)
Feb 24, 2020 0.2600 0.2600 0.2600 0 +0.01(+1.96%)
Feb 21, 2020 0.2550 0.2600 0.2550 0.2550 44,000 -0.02(-7.27%)
Feb 20, 2020 0.2700 0.2800 0.2700 0.2750 27,350 +0.01(+3.77%)
Feb 19, 2020 0.2650 0.2700 0.2600 0.2650 17,000 +0.01(+3.92%)
Feb 18, 2020 0.3100 0.3100 0.2550 0.2550 97,200 -0.05(-17.74%)
Feb 12, 2020 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Feb 10, 2020 0.3100 0.3100 0.3100 0 -0.02(-6.06%)
Feb 07, 2020 0.3300 0.3750 0.3300 0.3300 59,638 +0.00(+0.00%)
Feb 06, 2020 0.3200 0.3300 0.3200 0.3300 12,000 +0.02(+4.76%)
Feb 05, 2020 0.3150 0.3150 0.3150 0.3150 1,650 +0.00(+0.00%)
Feb 04, 2020 0.3050 0.3150 0.3000 0.3150 66,788 -0.02(-4.55%)
Feb 03, 2020 0.2950 0.3300 0.2700 0.3300 53,300 +0.03(+10.00%)
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%)
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.