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 (%)
Jul 31, 2012 0.2400 0.2450 0.2400 0.2450 5,500 +0.01(+2.08%)
Jul 30, 2012 0.2400 0.2400 0.2400 0.2400 1,000 +0.01(+2.13%)
Jul 27, 2012 0.2350 0.2350 0.2350 0.2350 2,283 -0.01(-4.08%)
Jul 26, 2012 0.2350 0.2450 0.2300 0.2450 78,800 +0.01(+2.08%)
Jul 25, 2012 0.2600 0.2600 0.2400 0.2400 29,801 -0.01(-2.04%)
Jul 24, 2012 0.2600 0.2600 0.2450 0.2450 39,100 -0.02(-5.77%)
Jul 23, 2012 0.2600 0.2600 0.2450 0.2600 74,079 -0.01(-1.89%)
Jul 20, 2012 0.2500 0.2650 0.2300 0.2650 224,900 +0.01(+1.92%)
Jul 19, 2012 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jul 18, 2012 0.2500 0.2600 0.2500 0.2600 70,000 +0.02(+6.12%)
Jul 17, 2012 0.2550 0.2550 0.2400 0.2450 46,467 -0.02(-5.77%)
Jul 16, 2012 0.2500 0.2600 0.2500 0.2600 65,600 +0.00(+0.00%)
Jul 13, 2012 0.2600 0.2600 0.2550 0.2600 53,733 -0.01(-3.70%)
Jul 12, 2012 0.2700 0.2700 0.2700 0.2700 10,250 -0.01(-3.57%)
Jul 11, 2012 0.2900 0.2900 0.2800 0.2800 8,000 -0.00(-1.75%)
Jul 10, 2012 0.2800 0.2850 0.2800 0.2850 44,350 +0.00(+0.00%)
Jul 09, 2012 0.2850 0.2850 0.2850 0.2850 38,267 +0.00(+0.00%)
Jul 06, 2012 0.2850 0.2850 0.2850 0.2850 1,100 +0.00(+0.00%)
Jul 05, 2012 0.2850 0.2850 0.2850 0.2850 21,000 +0.00(+0.00%)
Jul 04, 2012 0.2800 0.2900 0.2800 0.2850 94,500 +0.01(+3.64%)
Jul 03, 2012 0.2850 0.2850 0.2500 0.2750 63,100 -0.01(-3.51%)
Jun 29, 2012 0.2850 0.2850 0.2850 0 +0.00(+1.79%)
Jun 28, 2012 0.2700 0.2800 0.2700 0.2800 129,250 +0.00(+0.00%)
Jun 27, 2012 0.2500 0.2800 0.2500 0.2800 13,000 +0.02(+7.69%)
Jun 26, 2012 0.2550 0.2600 0.2500 0.2600 83,750 -0.01(-1.89%)
Jun 25, 2012 0.2400 0.2650 0.2400 0.2650 58,515 +0.02(+8.16%)
Jun 22, 2012 0.2500 0.2500 0.2450 0.2450 8,370 -0.01(-3.92%)
Jun 21, 2012 0.2550 0.2600 0.2450 0.2550 112,882 +0.01(+2.00%)
Jun 20, 2012 0.2450 0.2500 0.2450 0.2500 116,800 +0.00(+0.00%)
Jun 19, 2012 0.2550 0.2550 0.2400 0.2500 19,500 -0.01(-1.96%)
Jun 18, 2012 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Jun 15, 2012 0.2550 0.2550 0.2550 0.2550 1,500 +0.00(+0.00%)
Jun 14, 2012 0.2450 0.2550 0.2450 0.2550 83,500 +0.01(+4.08%)
Jun 13, 2012 0.2600 0.2600 0.2450 0.2450 18,131 -0.01(-3.92%)
Jun 12, 2012 0.2500 0.2550 0.2500 0.2550 114,002 +0.01(+4.08%)
Jun 11, 2012 0.2600 0.2600 0.2350 0.2450 281,825 -0.02(-7.55%)
Jun 08, 2012 0.2800 0.2800 0.2650 0.2650 39,000 +0.01(+1.92%)
Jun 07, 2012 0.2700 0.2700 0.2600 0.2600 8,086 -0.03(-10.34%)
Jun 06, 2012 0.2750 0.2900 0.2700 0.2900 75,393 +0.02(+7.41%)
Jun 05, 2012 0.2400 0.2700 0.2400 0.2700 47,600 +0.03(+10.20%)
Jun 04, 2012 0.2550 0.2700 0.2450 0.2450 11,700 -0.02(-7.55%)
Jun 02, 2012 0.2650 0.2650 0.2650 0.2650 25,000 +0.00(+0.00%)
Jun 01, 2012 0.2650 0.2650 0.2650 0.2650 25,000 -0.01(-1.85%)
May 31, 2012 0.2750 0.2750 0.2700 0.2700 30,000 +0.01(+3.85%)
May 30, 2012 0.2550 0.2700 0.2400 0.2600 207,447 +0.00(+0.00%)
May 29, 2012 0.2800 0.2850 0.2500 0.2600 212,050 -0.03(-10.34%)
May 28, 2012 0.2900 0.3000 0.2700 0.2900 137,500 -0.01(-3.33%)
May 25, 2012 0.3100 0.3100 0.3000 0.3000 918,300 +0.01(+1.69%)
May 24, 2012 0.2300 0.3100 0.2300 0.2950 1,112,917 +0.08(+37.21%)
May 23, 2012 0.2150 0.2150 0.2150 0.2150 19,800 -0.02(-6.52%)
May 22, 2012 0.2200 0.2300 0.2200 0.2300 91,850 +0.03(+12.20%)
May 18, 2012 0.2050 0.2050 0.2050 0 -0.02(-8.89%)
May 17, 2012 0.2200 0.2300 0.2050 0.2250 163,000 +0.01(+4.65%)
May 16, 2012 0.2100 0.2300 0.2100 0.2150 457,201 -0.01(-2.27%)
May 15, 2012 0.2300 0.2400 0.2200 0.2200 113,922 -0.02(-10.20%)
May 14, 2012 0.2500 0.2650 0.2350 0.2450 77,500 -0.04(-12.50%)
May 11, 2012 0.2250 0.2800 0.2250 0.2800 314,847 +0.05(+21.74%)
May 10, 2012 0.2200 0.2350 0.2200 0.2300 64,500 +0.01(+2.22%)
May 09, 2012 0.2250 0.2300 0.2200 0.2250 175,500 -0.01(-4.26%)
May 08, 2012 0.2600 0.2600 0.2350 0.2350 53,688 -0.01(-4.08%)
May 07, 2012 0.2550 0.2550 0.2350 0.2450 86,574 -0.01(-2.00%)
May 04, 2012 0.2650 0.2650 0.2350 0.2500 451,600 -0.02(-5.66%)
May 03, 2012 0.2650 0.2800 0.2600 0.2650 115,000 +0.00(+0.00%)
May 02, 2012 0.2750 0.2750 0.2550 0.2650 268,192 -0.01(-3.64%)
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.