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 (%)
May 31, 2021 0.3000 0.3000 0.2900 0.2900 26,500 -0.02(-4.92%)
May 28, 2021 0.3050 0.3050 0.3050 0.3050 18,100 -0.01(-1.61%)
May 27, 2021 0.2950 0.3100 0.2950 0.3100 120,223 +0.03(+10.71%)
May 26, 2021 0.2850 0.2850 0.2750 0.2800 78,400 -0.00(-1.75%)
May 25, 2021 0.2900 0.2900 0.2800 0.2850 106,200 +0.00(+0.00%)
May 21, 2021 0.2850 0.2850 0.2850 0 -0.01(-1.72%)
May 20, 2021 0.2850 0.2900 0.2850 0.2900 73,500 +0.01(+1.75%)
May 19, 2021 0.2850 0.2850 0.2850 0.2850 1,000 +0.00(+0.00%)
May 18, 2021 0.3000 0.3000 0.2850 0.2850 78,015 -0.01(-3.39%)
May 17, 2021 0.2850 0.2950 0.2800 0.2950 68,000 +0.01(+5.36%)
May 14, 2021 0.2800 0.2800 0.2800 0.2800 2,800 +0.00(+0.00%)
May 13, 2021 0.2800 0.2800 0.2800 0.2800 52,715 +0.00(+0.00%)
May 12, 2021 0.2950 0.2950 0.2800 0.2800 56,500 +0.00(+0.00%)
May 11, 2021 0.2950 0.2950 0.2800 0.2800 30,000 +0.00(+0.00%)
May 10, 2021 0.2950 0.3000 0.2750 0.2800 112,113 -0.02(-6.67%)
May 07, 2021 0.3000 0.3000 0.2900 0.3000 32,666 +0.01(+1.69%)
May 06, 2021 0.2900 0.2950 0.2900 0.2950 3,500 +0.01(+1.72%)
May 05, 2021 0.3000 0.3050 0.2900 0.2900 31,000 -0.02(-4.92%)
May 04, 2021 0.3000 0.3050 0.2900 0.3050 56,577 +0.00(+0.00%)
May 03, 2021 0.3000 0.3050 0.3000 0.3050 40,495 +0.01(+1.67%)
Apr 30, 2021 0.3000 0.3000 0.3000 0.3000 72,500 +0.01(+3.45%)
Apr 29, 2021 0.3000 0.3000 0.2900 0.2900 42,558 -0.01(-1.69%)
Apr 28, 2021 0.3000 0.3000 0.2950 0.2950 66,050 -0.01(-1.67%)
Apr 27, 2021 0.3050 0.3150 0.2950 0.3000 260,779 -0.04(-11.76%)
Apr 26, 2021 0.3000 0.3400 0.2850 0.3400 212,235 +0.04(+11.48%)
Apr 23, 2021 0.3050 0.3050 0.2950 0.3050 66,050 +0.00(+0.00%)
Apr 22, 2021 0.3150 0.3150 0.2950 0.3050 200,400 -0.02(-4.69%)
Apr 21, 2021 0.3150 0.3250 0.3000 0.3200 152,450 +0.00(+0.00%)
Apr 20, 2021 0.3300 0.3300 0.3200 0.3200 61,900 -0.02(-5.88%)
Apr 19, 2021 0.3450 0.3450 0.3250 0.3400 150,940 -0.01(-2.86%)
Apr 16, 2021 0.3500 0.3500 0.3500 0.3500 4,500 -0.01(-1.41%)
Apr 15, 2021 0.3600 0.3600 0.3550 0.3550 28,800 -0.01(-1.39%)
Apr 14, 2021 0.3750 0.3750 0.3500 0.3600 120,338 -0.02(-5.26%)
Apr 13, 2021 0.3800 0.3800 0.3800 0.3800 28,250 +0.00(+0.00%)
Apr 12, 2021 0.3800 0.3800 0.3800 0.3800 7,100 +0.00(+0.00%)
Apr 09, 2021 0.3850 0.4000 0.3800 0.3800 61,228 -0.02(-3.80%)
Apr 08, 2021 0.3900 0.3950 0.3900 0.3950 46,999 +0.00(+0.00%)
Apr 07, 2021 0.3900 0.3950 0.3850 0.3950 26,500 +0.01(+1.28%)
Apr 06, 2021 0.3800 0.3900 0.3800 0.3900 17,000 +0.01(+2.63%)
Apr 05, 2021 0.3800 0.3850 0.3800 0.3800 31,200 +0.00(+0.00%)
Apr 01, 2021 0.3800 0.3800 0.3800 0 -0.01(-2.56%)
Mar 31, 2021 0.3800 0.3900 0.3800 0.3900 34,504 +0.03(+6.85%)
Mar 30, 2021 0.3950 0.4000 0.3650 0.3650 21,754 -0.04(-8.75%)
Mar 29, 2021 0.3700 0.4000 0.3700 0.4000 19,752 +0.02(+5.26%)
Mar 26, 2021 0.3600 0.3800 0.3600 0.3800 229,500 +0.02(+5.56%)
Mar 25, 2021 0.3750 0.3750 0.3500 0.3600 151,000 -0.02(-4.00%)
Mar 24, 2021 0.4000 0.4000 0.3750 0.3750 55,500 -0.03(-6.25%)
Mar 23, 2021 0.4400 0.4400 0.4000 0.4000 140,155 -0.04(-9.09%)
Mar 22, 2021 0.4300 0.4400 0.4300 0.4400 26,000 +0.02(+3.53%)
Mar 19, 2021 0.4400 0.4400 0.4250 0.4250 22,500 -0.02(-3.41%)
Mar 18, 2021 0.4400 0.4400 0.4400 0.4400 5,000 +0.00(+0.00%)
Mar 17, 2021 0.4400 0.4400 0.4400 0.4400 27,000 -0.01(-1.12%)
Mar 16, 2021 0.4550 0.4600 0.4450 0.4450 155,100 -0.02(-4.30%)
Mar 15, 2021 0.4500 0.4700 0.4500 0.4650 86,232 +0.02(+4.49%)
Mar 12, 2021 0.4350 0.4500 0.4350 0.4450 48,800 +0.02(+4.71%)
Mar 11, 2021 0.4400 0.4600 0.4250 0.4250 192,259 +0.01(+2.41%)
Mar 10, 2021 0.4400 0.4400 0.4100 0.4150 43,765 -0.02(-3.49%)
Mar 09, 2021 0.3950 0.4300 0.3950 0.4300 85,320 +0.04(+10.26%)
Mar 08, 2021 0.4000 0.4000 0.3900 0.3900 6,000 +0.01(+2.63%)
Mar 05, 2021 0.3800 0.3800 0.3800 0.3800 18,996 +0.00(+0.00%)
Mar 04, 2021 0.4300 0.4300 0.3500 0.3800 310,240 -0.05(-12.64%)
Mar 03, 2021 0.4600 0.4600 0.4300 0.4350 76,000 -0.03(-5.43%)
Mar 02, 2021 0.4550 0.4600 0.4500 0.4600 78,200 +0.01(+2.22%)
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.