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 UNCHANGED
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 (%)
Aug 30, 2023 0.1000 0 +0.01(+5.26%)
Aug 28, 2023 0.0950 0 -0.01(-5.00%)
Aug 25, 2023 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Aug 24, 2023 0.0950 0.1000 0.0950 0.1000 8,000 +0.01(+5.26%)
Aug 23, 2023 0.0950 0.0950 0.0950 0.0950 48,609 -0.01(-5.00%)
Aug 22, 2023 0.1050 0.1050 0.1000 0.1000 41,565 +0.00(+0.00%)
Aug 21, 2023 0.1050 0.1050 0.1000 0.1000 38,500 +0.00(+0.00%)
Aug 18, 2023 0.1000 0.1000 0.1000 0.1000 14,500 +0.00(+0.00%)
Aug 17, 2023 0.1000 0.1000 0.1000 0.1000 23,500 +0.00(+0.00%)
Aug 16, 2023 0.1000 0.1000 0.0950 0.1000 50,000 +0.00(+0.00%)
Aug 15, 2023 0.1000 0.1000 0.1000 0.1000 3,500 -0.00(-4.76%)
Aug 14, 2023 0.1050 0.1050 0.1050 0.1050 22,238 +0.00(+5.00%)
Aug 11, 2023 0.1000 0.1000 0.1000 0.1000 53,500 +0.00(+0.00%)
Aug 10, 2023 0.1000 0.1050 0.1000 0.1000 57,000 +0.00(+0.00%)
Aug 09, 2023 0.1050 0.1050 0.1000 0.1000 4,257 +0.00(+0.00%)
Aug 08, 2023 0.1050 0.1050 0.1000 0.1000 127,669 +0.00(+0.00%)
Aug 04, 2023 0.1000 0 -0.00(-4.76%)
Aug 03, 2023 0.1000 0.1050 0.1000 0.1050 45,000 +0.00(+0.00%)
Aug 02, 2023 0.1050 0.1050 0.1050 0.1050 31,000 +0.00(+0.00%)
Jul 31, 2023 0.1050 0 +0.00(+0.00%)
Jul 28, 2023 0.1050 0.1050 0.1050 0.1050 43,795 +0.00(+0.00%)
Jul 27, 2023 0.1050 0.1050 0.1050 0.1050 20,000 -0.01(-4.55%)
Jul 26, 2023 0.1100 0.1100 0.1100 0.1100 36,200 -0.01(-4.35%)
Jul 25, 2023 0.1200 0.1200 0.1150 0.1150 3,000 -0.00(-4.17%)
Jul 24, 2023 0.1250 0.1250 0.1200 0.1200 87,149 +0.01(+9.09%)
Jul 21, 2023 0.1100 0.1100 0.1100 0.1100 65,000 +0.00(+0.00%)
Jul 20, 2023 0.1100 0.1100 0.1100 0.1100 25,000 +0.00(+0.00%)
Jul 19, 2023 0.1100 0.1100 0.1100 0.1100 63,000 +0.01(+4.76%)
Jul 18, 2023 0.1100 0.1100 0.1050 0.1050 18,000 -0.01(-4.55%)
Jul 17, 2023 0.1100 0.1100 0.1100 0.1100 77,500 +0.00(+0.00%)
Jul 14, 2023 0.1100 0.1100 0.1100 0.1100 22,500 +0.00(+0.00%)
Jul 13, 2023 0.1150 0.1150 0.1100 0.1100 69,000 -0.01(-4.35%)
Jul 12, 2023 0.1150 0.1150 0.1150 0.1150 18,000 -0.00(-4.17%)
Jul 11, 2023 0.1200 0.1200 0.1200 0.1200 117,000 +0.00(+0.00%)
Jul 10, 2023 0.1200 0.1200 0.1200 0.1200 5,250 +0.00(+0.00%)
Jul 07, 2023 0.1100 0.1200 0.1100 0.1200 41,393 +0.01(+9.09%)
Jul 06, 2023 0.1150 0.1200 0.1100 0.1100 86,000 +0.00(+0.00%)
Jul 05, 2023 0.1050 0.1150 0.1050 0.1100 117,500 +0.01(+4.76%)
Jul 04, 2023 0.1100 0.1100 0.1050 0.1050 77,620 -0.01(-4.55%)
Jun 29, 2023 0.1100 0 +0.01(+4.76%)
Jun 28, 2023 0.1050 0.1050 0.1050 0.1050 1,500 +0.00(+0.00%)
Jun 26, 2023 0.1050 0 +0.00(+5.00%)
Jun 23, 2023 0.1100 0.1100 0.1000 0.1000 271,000 -0.01(-9.09%)
Jun 22, 2023 0.1100 0.1100 0.1050 0.1100 218,200 -0.01(-4.35%)
Jun 21, 2023 0.1100 0.1150 0.1050 0.1150 25,500 +0.01(+4.55%)
Jun 20, 2023 0.1100 0.1100 0.1100 0.1100 14,000 +0.00(+0.00%)
Jun 16, 2023 0.1100 0 +0.01(+4.76%)
Jun 15, 2023 0.1050 0.1050 0.1050 0.1050 30,000 -0.02(-16.00%)
May 08, 2023 0.1300 0.1300 0.1250 0.1250 18,500 +0.00(+0.00%)
May 05, 2023 0.1300 0.1300 0.1250 0.1250 41,700 +0.00(+0.00%)
May 04, 2023 0.1300 0.1300 0.1250 0.1250 51,600 -0.01(-3.85%)
May 03, 2023 0.1300 0.1300 0.1300 0.1300 51,500 +0.00(+0.00%)
May 02, 2023 0.1300 0.1300 0.1300 0.1300 4,000 +0.01(+4.00%)
May 01, 2023 0.1350 0.1350 0.1250 0.1250 440,900 -0.01(-7.41%)
Apr 28, 2023 0.1350 0.1350 0.1350 0.1350 39,000 +0.00(+0.00%)
Apr 27, 2023 0.1400 0.1400 0.1350 0.1350 80,500 -0.01(-3.57%)
Apr 26, 2023 0.1400 0.1400 0.1400 0.1400 119,500 +0.00(+0.00%)
Apr 25, 2023 0.1450 0.1450 0.1400 0.1400 80,500 +0.00(+0.00%)
Apr 24, 2023 0.1400 0.1400 0.1350 0.1400 305,630 +0.00(+0.00%)
Apr 21, 2023 0.1450 0.1450 0.1400 0.1400 486,000 -0.01(-6.67%)
Apr 20, 2023 0.1650 0.1650 0.1450 0.1500 209,500 -0.02(-9.09%)
Apr 19, 2023 0.1650 0.1700 0.1650 0.1650 37,500 +0.00(+0.00%)
Apr 18, 2023 0.1700 0.1700 0.1650 0.1650 4,000 -0.01(-2.94%)
Apr 17, 2023 0.1650 0.1700 0.1650 0.1700 5,820 +0.01(+3.03%)
Apr 13, 2023 0.1650 0 +0.00(+0.00%)
Apr 12, 2023 0.1650 0.1650 0.1600 0.1650 74,200 -0.01(-2.94%)
Apr 11, 2023 0.1700 0.1700 0.1700 0.1700 8,700 +0.01(+3.03%)
Apr 10, 2023 0.1650 0.1650 0.1650 0.1650 39,454 -0.01(-5.71%)
Apr 06, 2023 0.1750 0 -0.01(-5.41%)
Apr 05, 2023 0.1850 0.1850 0.1850 0.1850 2,500 -0.01(-2.63%)
Apr 04, 2023 0.1900 0.1900 0.1900 0.1900 1,500 +0.01(+5.56%)
Apr 03, 2023 0.2000 0.2000 0.1800 0.1800 13,000 -0.02(-10.00%)
Mar 31, 2023 0.1800 0.2000 0.1800 0.2000 78,954 +0.03(+14.29%)
Mar 30, 2023 0.1800 0.1800 0.1750 0.1750 10,000 +0.00(+0.00%)
Mar 29, 2023 0.1850 0.1850 0.1750 0.1750 40,500 -0.01(-5.41%)
Mar 28, 2023 0.1850 0.1850 0.1850 0.1850 2,050 +0.01(+2.78%)
Mar 24, 2023 0.1800 0 -0.01(-2.70%)
Mar 23, 2023 0.1850 0.1850 0.1850 0.1850 50,000 +0.00(+0.00%)
Mar 22, 2023 0.1850 0.1850 0.1800 0.1850 25,000 +0.01(+5.71%)
Mar 21, 2023 0.1750 0.1800 0.1750 0.1750 12,500 +0.00(+2.94%)
Mar 20, 2023 0.1700 0.1700 0.1700 0.1700 4,246 -0.01(-5.56%)
Mar 17, 2023 0.1800 0.1800 0.1800 0.1800 6,000 +0.00(+0.00%)
Mar 16, 2023 0.1750 0.1800 0.1750 0.1800 18,000 +0.01(+2.86%)
Mar 15, 2023 0.1650 0.1750 0.1650 0.1750 56,500 +0.00(+2.94%)
Mar 14, 2023 0.1700 0.1700 0.1650 0.1700 20,744 +0.01(+3.03%)
Mar 13, 2023 0.1900 0.1900 0.1650 0.1650 135,958 -0.01(-8.33%)
Mar 10, 2023 0.1850 0.1850 0.1800 0.1800 33,000 -0.01(-2.70%)
Mar 09, 2023 0.1900 0.1900 0.1850 0.1850 41,000 +0.01(+2.78%)
Mar 08, 2023 0.1800 0.1800 0.1800 0.1800 3,000 +0.00(+0.00%)
Mar 07, 2023 0.1750 0.1800 0.1750 0.1800 8,000 +0.01(+5.88%)
Mar 06, 2023 0.1900 0.1900 0.1700 0.1700 55,000 -0.01(-5.56%)
Mar 03, 2023 0.1850 0.1850 0.1800 0.1800 51,000 -0.01(-2.70%)
Mar 02, 2023 0.1800 0.1850 0.1700 0.1850 69,150 -0.01(-2.63%)
Mar 01, 2023 0.1900 0.1900 0.1900 0.1900 26,281 +0.01(+2.70%)
Feb 28, 2023 0.1900 0.1900 0.1850 0.1850 19,000 -0.01(-2.63%)
Feb 27, 2023 0.1800 0.1950 0.1800 0.1900 43,097 -0.01(-2.56%)
Feb 24, 2023 0.1850 0.1950 0.1800 0.1950 105,155 +0.02(+8.33%)
Feb 22, 2023 0.1800 300 -0.01(-2.70%)
Feb 21, 2023 0.1850 0.1850 0.1850 0.1850 234,224 +0.00(+0.00%)
Feb 17, 2023 0.1850 0 +0.01(+2.78%)
Feb 16, 2023 0.1750 0.1800 0.1750 0.1800 40,000 -0.01(-2.70%)
Feb 15, 2023 0.1750 0.1850 0.1750 0.1850 36,500 +0.01(+8.82%)
Feb 14, 2023 0.1700 0.1700 0.1700 0.1700 44,510 +0.00(+0.00%)
Feb 13, 2023 0.1750 0.1750 0.1650 0.1700 26,780 +0.01(+3.03%)
Feb 10, 2023 0.1850 0.1950 0.1650 0.1650 104,000 -0.02(-13.16%)
Feb 08, 2023 0.1900 0 +0.01(+5.56%)
Feb 06, 2023 0.1800 0 -0.01(-2.70%)
Feb 03, 2023 0.1950 0.1950 0.1850 0.1850 58,627 -0.01(-5.13%)
Feb 02, 2023 0.1900 0.1950 0.1900 0.1950 145,300 +0.01(+5.41%)
Feb 01, 2023 0.1800 0.1850 0.1800 0.1850 4,360 +0.00(+0.00%)
Jan 31, 2023 0.1800 0.1850 0.1800 0.1850 9,685 +0.01(+5.71%)
Jan 30, 2023 0.1800 0.1800 0.1750 0.1750 104,817 -0.01(-5.41%)
Jan 27, 2023 0.1850 0.1900 0.1850 0.1850 55,500 +0.00(+0.00%)
Jan 26, 2023 0.1750 0.1850 0.1750 0.1850 89,000 +0.02(+12.12%)
Jan 25, 2023 0.1650 0.1650 0.1650 0.1650 2,800 +0.00(+0.00%)
Jan 24, 2023 0.1700 0.1700 0.1650 0.1650 8,500 +0.00(+0.00%)
Jan 23, 2023 0.1600 0.1650 0.1600 0.1650 55,500 +0.01(+3.13%)
Jan 20, 2023 0.1700 0.1700 0.1600 0.1600 7,500 -0.01(-5.88%)
Jan 18, 2023 0.1700 0 +0.01(+3.03%)
Jan 17, 2023 0.1600 0.1650 0.1600 0.1650 11,500 +0.01(+6.45%)
Jan 16, 2023 0.1500 0.1550 0.1500 0.1550 25,000 +0.01(+3.33%)
Jan 13, 2023 0.1500 0.1500 0.1500 0.1500 61,500 +0.00(+0.00%)
Jan 12, 2023 0.1550 0.1550 0.1500 0.1500 101,300 -0.01(-6.25%)
Jan 11, 2023 0.1700 0.1700 0.1600 0.1600 8,500 -0.01(-3.03%)
Jan 10, 2023 0.1650 0.1650 0.1650 0.1650 2,250 +0.01(+3.13%)
Jan 09, 2023 0.1700 0.1700 0.1600 0.1600 5,000 -0.01(-3.03%)
Jan 06, 2023 0.1600 0.1650 0.1600 0.1650 17,250 +0.01(+3.13%)
Jan 05, 2023 0.1550 0.1600 0.1550 0.1600 9,500 +0.01(+3.23%)
Jan 04, 2023 0.1550 0.1550 0.1550 0.1550 4,000 +0.01(+3.33%)
Jan 03, 2023 0.1500 0.1500 0.1500 0.1500 13,000 +0.00(+0.00%)
Dec 30, 2022 0.1500 0 -0.01(-6.25%)
Dec 28, 2022 0.1600 0 +0.00(+0.00%)
Dec 23, 2022 0.1600 0 +0.00(+0.00%)
Dec 21, 2022 0.1600 0 +0.00(+0.00%)
Dec 20, 2022 0.1500 0.1600 0.1500 0.1600 74,500 +0.01(+6.67%)
Dec 19, 2022 0.1500 0.1500 0.1350 0.1500 160,500 -0.01(-6.25%)
Dec 16, 2022 0.1600 0.1600 0.1600 0.1600 12,000 +0.00(+0.00%)
Dec 15, 2022 0.1650 0.1650 0.1600 0.1600 7,000 -0.01(-3.03%)
Dec 14, 2022 0.1700 0.1700 0.1650 0.1650 2,500 -0.01(-2.94%)
Dec 13, 2022 0.1700 0.1700 0.1700 0.1700 49,246 +0.00(+0.00%)
Dec 12, 2022 0.1800 0.1800 0.1700 0.1700 117,190 -0.01(-5.56%)
Dec 09, 2022 0.1800 0.1850 0.1800 0.1800 89,658 +0.00(+0.00%)
Dec 08, 2022 0.1850 0.1850 0.1800 0.1800 11,500 -0.01(-2.70%)
Dec 07, 2022 0.1900 0.1900 0.1850 0.1850 129,500 +0.00(+0.00%)
Dec 06, 2022 0.2000 0.2050 0.1750 0.1850 1,120,770 +0.01(+5.71%)
Dec 05, 2022 0.1500 0.1950 0.1500 0.1750 277,950 +0.03(+20.69%)
Dec 02, 2022 0.1400 0.1500 0.1400 0.1450 68,500 +0.00(+0.00%)
Dec 01, 2022 0.1400 0.1450 0.1350 0.1450 92,100 +0.00(+0.00%)
Nov 30, 2022 0.1450 0.1450 0.1450 0.1450 9,000 +0.00(+3.57%)
Nov 29, 2022 0.1450 0.1450 0.1400 0.1400 91,281 -0.00(-3.45%)
Nov 28, 2022 0.1400 0.1450 0.1400 0.1450 30,800 +0.00(+0.00%)
Nov 25, 2022 0.1450 0.1450 0.1450 0.1450 54,300 +0.00(+0.00%)
Nov 24, 2022 0.1450 0.1450 0.1450 0.1450 2,000 +0.00(+0.00%)
Nov 23, 2022 0.1550 0.1550 0.1350 0.1450 263,755 -0.01(-6.45%)
Nov 22, 2022 0.1550 0.1550 0.1500 0.1550 62,000 +0.00(+0.00%)
Nov 21, 2022 0.1650 0.1750 0.1550 0.1550 74,100 -0.01(-3.13%)
Nov 18, 2022 0.1550 0.1600 0.1550 0.1600 12,519 +0.01(+3.23%)
Nov 17, 2022 0.1550 0.1550 0.1500 0.1550 10,000 +0.01(+3.33%)
Nov 16, 2022 0.1500 0.1500 0.1500 0.1500 29,500 +0.00(+0.00%)
Nov 15, 2022 0.1550 0.1550 0.1500 0.1500 12,000 +0.00(+0.00%)
Nov 14, 2022 0.1600 0.1600 0.1500 0.1500 42,500 +0.01(+3.45%)
Nov 11, 2022 0.1400 0.1550 0.1400 0.1450 55,600 +0.00(+0.00%)
Nov 10, 2022 0.1400 0.1450 0.1400 0.1450 165,200 +0.01(+7.41%)
Nov 09, 2022 0.1350 0.1350 0.1350 0.1350 500 +0.01(+3.85%)
Nov 08, 2022 0.1300 0.1300 0.1300 0.1300 2,000 +0.00(+0.00%)
Nov 07, 2022 0.1300 0.1300 0.1300 0.1300 14,500 -0.01(-7.14%)
Nov 04, 2022 0.1400 0.1400 0.1400 0.1400 5,000 +0.01(+3.70%)
Nov 03, 2022 0.1350 0.1350 0.1350 0.1350 1,000 +0.00(+0.00%)
Oct 31, 2022 0.1350 200 +0.00(+0.00%)
Oct 27, 2022 0.1350 200 +0.01(+3.85%)
Oct 26, 2022 0.1250 0.1300 0.1250 0.1300 110,508 +0.00(+0.00%)
Oct 25, 2022 0.1300 0.1300 0.1250 0.1300 444,510 +0.00(+0.00%)
Oct 24, 2022 0.1300 0.1300 0.1300 0.1300 130,000 -0.01(-3.70%)
Oct 21, 2022 0.1350 0.1350 0.1350 0.1350 127,000 +0.00(+0.00%)
Oct 20, 2022 0.1350 0.1350 0.1350 0.1350 32,300 +0.01(+3.85%)
Oct 19, 2022 0.1300 0.1300 0.1300 0.1300 10,000 -0.01(-3.70%)
Oct 18, 2022 0.1350 0.1350 0.1350 0.1350 2,700 +0.00(+0.00%)
Oct 17, 2022 0.1300 0.1350 0.1300 0.1350 16,351 +0.01(+8.00%)
Oct 13, 2022 0.1250 0 +0.00(+0.00%)
Oct 12, 2022 0.1250 0.1250 0.1250 0.1250 2,000 +0.00(+0.00%)
Oct 11, 2022 0.1250 0.1250 0.1250 0.1250 510 +0.00(+0.00%)
Oct 07, 2022 0.1250 0 +0.00(+0.00%)
Oct 06, 2022 0.1250 0.1250 0.1250 0.1250 28,000 -0.01(-3.85%)
Oct 05, 2022 0.1200 0.1300 0.1200 0.1300 127,333 +0.01(+8.33%)
Oct 04, 2022 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Oct 03, 2022 0.1100 0.1200 0.1100 0.1200 6,600 +0.00(+4.35%)
Sep 30, 2022 0.1200 0.1350 0.1150 0.1150 151,500 +0.00(+0.00%)
Sep 29, 2022 0.1150 0.1150 0.1150 0.1150 13,200 +0.01(+4.55%)
Sep 28, 2022 0.1100 0.1100 0.1100 0.1100 277,500 +0.00(+0.00%)
Sep 27, 2022 0.1100 0.1100 0.1000 0.1100 135,454 +0.00(+0.00%)
Sep 26, 2022 0.1150 0.1200 0.1100 0.1100 53,000 -0.01(-4.35%)
Sep 23, 2022 0.1300 0.1350 0.1100 0.1150 396,500 -0.02(-14.81%)
Sep 22, 2022 0.1350 0.1350 0.1350 0.1350 153,000 +0.00(+0.00%)
Sep 21, 2022 0.1300 0.1350 0.1300 0.1350 30,100 +0.01(+3.85%)
Sep 20, 2022 0.1350 0.1350 0.1300 0.1300 25,500 -0.01(-3.70%)
Sep 19, 2022 0.1350 0.1350 0.1350 0.1350 35,000 -0.01(-3.57%)
Sep 16, 2022 0.1400 0.1400 0.1400 0.1400 10,500 +0.00(+0.00%)
Sep 15, 2022 0.1550 0.1550 0.1350 0.1400 271,066 -0.01(-9.68%)
Sep 14, 2022 0.1550 0.1550 0.1550 0.1550 65,741 +0.00(+0.00%)
Sep 13, 2022 0.1450 0.1550 0.1450 0.1550 24,712 +0.01(+6.90%)
Sep 12, 2022 0.1550 0.1550 0.1450 0.1450 10,120 -0.01(-3.33%)
Sep 09, 2022 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Sep 08, 2022 0.1500 0.1500 0.1500 0.1500 6,863 +0.00(+0.00%)
Sep 07, 2022 0.1500 0.1500 0.1500 0.1500 13,900 -0.01(-6.25%)
Sep 06, 2022 0.1500 0.1600 0.1500 0.1600 145,000 +0.02(+10.34%)
Sep 02, 2022 0.1450 0 +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.