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 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 29, 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 (%)
Apr 30, 2014 0.1700 0.1700 0.1600 0.1650 121,358 -0.01(-2.94%)
Apr 29, 2014 0.1800 0.1800 0.1700 0.1700 136,290 -0.01(-5.56%)
Apr 28, 2014 0.1950 0.1950 0.1800 0.1800 184,360 -0.02(-10.00%)
Apr 25, 2014 0.2000 0.2000 0.1900 0.2000 366,499 +0.00(+0.00%)
Apr 24, 2014 0.2000 0.2000 0.1850 0.2000 1,751,070 +0.03(+14.29%)
Apr 23, 2014 0.1850 0.2000 0.1750 0.1750 2,906,444 +0.02(+16.67%)
Apr 22, 2014 0.1400 0.1500 0.1350 0.1500 259,266 +0.01(+7.14%)
Apr 21, 2014 0.1350 0.1400 0.1350 0.1400 6,146 +0.01(+3.70%)
Apr 17, 2014 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Apr 16, 2014 0.1350 0.1450 0.1350 0.1400 25,880 -0.01(-6.67%)
Apr 15, 2014 0.1300 0.1500 0.1300 0.1500 82,793 +0.02(+15.38%)
Apr 14, 2014 0.1350 0.1450 0.1300 0.1300 50,600 -0.01(-7.14%)
Apr 11, 2014 0.1400 0.1400 0.1350 0.1400 202,500 -0.00(-3.45%)
Apr 10, 2014 0.1500 0.1500 0.1450 0.1450 282,300 +0.00(+0.00%)
Apr 09, 2014 0.1500 0.1500 0.1450 0.1450 96,000 -0.01(-3.33%)
Apr 08, 2014 0.1500 0.1500 0.1450 0.1500 152,777 +0.01(+7.14%)
Apr 07, 2014 0.1300 0.1450 0.1300 0.1400 592,401 +0.01(+7.69%)
Apr 04, 2014 0.1400 0.1400 0.1300 0.1300 138,250 -0.01(-10.34%)
Apr 03, 2014 0.1450 0.1450 0.1400 0.1450 81,121 -0.01(-3.33%)
Apr 02, 2014 0.1500 0.1500 0.1450 0.1500 127,800 +0.00(+0.00%)
Apr 01, 2014 0.1400 0.1550 0.1400 0.1500 116,500 -0.01(-3.23%)
Mar 31, 2014 0.1450 0.1550 0.1450 0.1550 16,400 -0.01(-3.13%)
Mar 28, 2014 0.1550 0.1600 0.1500 0.1600 78,490 +0.02(+10.34%)
Mar 27, 2014 0.1350 0.1450 0.1350 0.1450 100,600 +0.00(+3.57%)
Mar 26, 2014 0.1550 0.1550 0.1400 0.1400 100,249 -0.01(-9.68%)
Mar 25, 2014 0.1500 0.1550 0.1500 0.1550 52,491 +0.01(+3.33%)
Mar 24, 2014 0.1450 0.1550 0.1450 0.1500 136,414 +0.00(+0.00%)
Mar 21, 2014 0.1400 0.1500 0.1400 0.1500 148,250 +0.00(+0.00%)
Mar 20, 2014 0.1450 0.1500 0.1450 0.1500 41,000 +0.00(+0.00%)
Mar 19, 2014 0.1500 0.1500 0.1400 0.1500 546,286 -0.01(-3.23%)
Mar 18, 2014 0.1600 0.1600 0.1500 0.1550 135,649 +0.00(+0.00%)
Mar 17, 2014 0.1400 0.1550 0.1400 0.1550 210,608 +0.02(+14.81%)
Mar 14, 2014 0.1550 0.1550 0.1350 0.1350 222,499 -0.02(-12.90%)
Mar 13, 2014 0.1500 0.1550 0.1500 0.1550 215,315 +0.01(+3.33%)
Mar 12, 2014 0.1450 0.1500 0.1350 0.1500 1,139,622 -0.01(-3.23%)
Mar 11, 2014 0.1700 0.1700 0.1550 0.1550 185,900 -0.02(-8.82%)
Mar 10, 2014 0.1750 0.1750 0.1700 0.1700 119,900 -0.01(-5.56%)
Mar 07, 2014 0.1800 0.1800 0.1750 0.1800 204,500 +0.00(+0.00%)
Mar 06, 2014 0.1800 0.1900 0.1700 0.1800 153,826 +0.01(+5.88%)
Mar 05, 2014 0.1800 0.1850 0.1700 0.1700 28,249 +0.00(+0.00%)
Mar 04, 2014 0.1850 0.1900 0.1700 0.1700 55,000 -0.01(-5.56%)
Mar 03, 2014 0.1800 0.1800 0.1800 0.1800 67,961 -0.01(-5.26%)
Feb 28, 2014 0.2050 0.2050 0.1850 0.1900 96,200 -0.01(-7.32%)
Feb 27, 2014 0.2000 0.2050 0.1950 0.2050 70,385 +0.00(+2.50%)
Feb 26, 2014 0.1900 0.2100 0.1900 0.2000 270,500 -0.01(-4.76%)
Feb 25, 2014 0.1950 0.2100 0.1850 0.2100 243,154 +0.01(+5.00%)
Feb 24, 2014 0.1950 0.2000 0.1900 0.2000 17,915 +0.01(+2.56%)
Feb 21, 2014 0.2000 0.2000 0.1950 0.1950 66,000 -0.01(-2.50%)
Feb 20, 2014 0.2150 0.2150 0.1900 0.2000 36,600 -0.00(-2.44%)
Feb 19, 2014 0.1950 0.2100 0.1950 0.2050 251,925 +0.02(+10.81%)
Feb 18, 2014 0.1850 0.1950 0.1800 0.1850 478,708 +0.01(+2.78%)
Feb 14, 2014 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Feb 13, 2014 0.1650 0.1700 0.1650 0.1700 459,949 +0.01(+6.25%)
Feb 12, 2014 0.1850 0.1900 0.1600 0.1600 460,400 -0.03(-15.79%)
Feb 11, 2014 0.1800 0.1900 0.1800 0.1900 89,892 +0.01(+2.70%)
Feb 10, 2014 0.1850 0.1900 0.1850 0.1850 49,500 -0.01(-2.63%)
Feb 07, 2014 0.1900 0.2050 0.1850 0.1900 135,723 +0.00(+0.00%)
Feb 06, 2014 0.1950 0.1950 0.1800 0.1900 73,500 -0.01(-5.00%)
Feb 05, 2014 0.2000 0.2000 0.1900 0.2000 307,482 +0.00(+0.00%)
Feb 04, 2014 0.2000 0.2000 0.1950 0.2000 287,070 +0.00(+0.00%)
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.