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

Commerce Resources Corp (TSV: CCE )

0.1600 +0.0100 (+6.67%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 31, 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 (%)
Jul 31, 2014 0.2300 0.2300 0.2150 0.2150 82,762 -0.02(-6.52%)
Jul 30, 2014 0.2350 0.2350 0.2250 0.2300 158,076 -0.00(-2.13%)
Jul 29, 2014 0.2300 0.2350 0.2300 0.2350 96,910 +0.00(+2.17%)
Jul 28, 2014 0.2200 0.2300 0.2200 0.2300 523,200 +0.02(+6.98%)
Jul 25, 2014 0.2200 0.2200 0.2150 0.2150 85,307 -0.01(-2.27%)
Jul 24, 2014 0.2100 0.2200 0.2050 0.2200 573,099 +0.00(+0.00%)
Jul 23, 2014 0.2300 0.2300 0.2150 0.2200 1,075,014 -0.01(-4.35%)
Jul 22, 2014 0.2300 0.2300 0.2250 0.2300 129,912 -0.01(-4.17%)
Jul 21, 2014 0.2450 0.2450 0.2350 0.2400 218,353 +0.01(+2.13%)
Jul 18, 2014 0.2300 0.2450 0.2300 0.2350 279,356 +0.00(+0.00%)
Jul 17, 2014 0.2500 0.2500 0.2250 0.2350 699,590 -0.02(-7.84%)
Jul 16, 2014 0.2600 0.2650 0.2500 0.2550 546,069 -0.02(-5.56%)
Jul 15, 2014 0.2750 0.2750 0.2650 0.2700 322,460 -0.01(-3.57%)
Jul 14, 2014 0.2850 0.2850 0.2800 0.2800 227,387 -0.01(-3.45%)
Jul 11, 2014 0.2800 0.2900 0.2800 0.2900 36,000 +0.01(+3.57%)
Jul 10, 2014 0.2800 0.2800 0.2750 0.2800 414,500 -0.00(-1.75%)
Jul 09, 2014 0.2900 0.2900 0.2850 0.2850 99,574 -0.01(-1.72%)
Jul 08, 2014 0.2900 0.2900 0.2800 0.2900 142,620 +0.01(+3.57%)
Jul 07, 2014 0.3050 0.3050 0.2800 0.2800 624,398 -0.02(-6.67%)
Jul 04, 2014 0.3300 0.3300 0.2900 0.3000 1,213,632 -0.02(-6.25%)
Jul 03, 2014 0.3400 0.3450 0.3150 0.3200 2,081,224 +0.05(+18.52%)
Jul 02, 2014 0.2550 0.2700 0.2550 0.2700 206,529 +0.02(+8.00%)
Jun 30, 2014 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 27, 2014 0.2400 0.2500 0.2400 0.2500 32,477 +0.01(+2.04%)
Jun 26, 2014 0.2450 0.2450 0.2450 0.2450 21,000 -0.01(-3.92%)
Jun 25, 2014 0.2600 0.2650 0.2300 0.2550 337,865 -0.01(-1.92%)
Jun 24, 2014 0.2600 0.2600 0.2600 0.2600 30,200 +0.00(+0.00%)
Jun 23, 2014 0.2600 0.2600 0.2550 0.2600 261,506 -0.01(-3.70%)
Jun 20, 2014 0.2700 0.2700 0.2650 0.2700 14,000 +0.00(+0.00%)
Jun 19, 2014 0.2750 0.2900 0.2700 0.2700 89,203 +0.00(+0.00%)
Jun 18, 2014 0.2650 0.2700 0.2650 0.2700 46,900 +0.00(+0.00%)
Jun 17, 2014 0.2700 0.2700 0.2650 0.2700 39,418 +0.01(+1.89%)
Jun 16, 2014 0.2900 0.2900 0.2650 0.2650 118,657 -0.02(-5.36%)
Jun 13, 2014 0.2700 0.2800 0.2700 0.2800 12,200 +0.01(+3.70%)
Jun 12, 2014 0.2650 0.2700 0.2650 0.2700 34,659 +0.01(+1.89%)
Jun 11, 2014 0.2800 0.2800 0.2650 0.2650 32,700 -0.02(-5.36%)
Jun 10, 2014 0.2700 0.2800 0.2700 0.2800 12,000 +0.00(+0.00%)
Jun 06, 2014 0.2800 0.2850 0.2700 0.2800 759,548 -0.00(-1.75%)
Jun 05, 2014 0.2900 0.2950 0.2850 0.2850 101,400 -0.01(-1.72%)
Jun 04, 2014 0.2900 0.3000 0.2850 0.2900 175,909 -0.01(-3.33%)
Jun 03, 2014 0.3000 0.3050 0.2850 0.3000 150,200 -0.01(-3.23%)
Jun 02, 2014 0.2650 0.3100 0.2650 0.3100 91,100 +0.03(+10.71%)
May 30, 2014 0.2800 0.3050 0.2800 0.2800 153,400 -0.00(-1.75%)
May 29, 2014 0.2700 0.2900 0.2700 0.2850 113,535 +0.01(+5.56%)
May 28, 2014 0.2450 0.2750 0.2450 0.2700 401,723 +0.03(+12.50%)
May 27, 2014 0.2600 0.2600 0.2400 0.2400 285,548 -0.01(-4.00%)
May 26, 2014 0.2750 0.2800 0.2500 0.2500 417,000 -0.03(-10.71%)
May 23, 2014 0.3200 0.3400 0.2750 0.2800 730,470 -0.03(-11.11%)
May 22, 2014 0.3100 0.3300 0.3100 0.3150 898,070 +0.02(+6.78%)
May 21, 2014 0.2800 0.3000 0.2800 0.2950 628,891 +0.02(+7.27%)
May 20, 2014 0.2750 0.2800 0.2600 0.2750 1,830,185 +0.05(+22.22%)
May 16, 2014 0.2250 0.2250 0.2250 0 -0.01(-4.26%)
May 15, 2014 0.2200 0.2350 0.2200 0.2350 100,063 +0.01(+4.44%)
May 14, 2014 0.2450 0.2450 0.2200 0.2250 730,644 -0.01(-6.25%)
May 13, 2014 0.2100 0.2400 0.2050 0.2400 1,718,478 +0.07(+41.18%)
May 12, 2014 0.1800 0.1850 0.1700 0.1700 123,194 -0.02(-10.53%)
May 09, 2014 0.1750 0.1900 0.1700 0.1900 98,107 +0.01(+5.56%)
May 08, 2014 0.1700 0.1900 0.1700 0.1800 70,000 -0.01(-2.70%)
May 07, 2014 0.1750 0.1850 0.1750 0.1850 42,400 +0.01(+2.78%)
May 06, 2014 0.1800 0.1900 0.1800 0.1800 187,822 -0.01(-2.70%)
May 05, 2014 0.1750 0.1850 0.1700 0.1850 152,000 +0.01(+8.82%)
May 02, 2014 0.1700 0.1750 0.1650 0.1700 179,500 +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.