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 -0.0050 (-3.70%)
Streaming Delayed Price Updated: 12:22 PM EDT, May 24, 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 31, 2015 0.1050 0.1100 0.1000 0.1100 241,866 +0.01(+4.76%)
Aug 28, 2015 0.1050 0.1050 0.1000 0.1050 84,330 +0.00(+0.00%)
Aug 27, 2015 0.1050 0.1050 0.1050 0.1050 20,000 +0.01(+16.67%)
Aug 26, 2015 0.1050 0.1100 0.0900 0.0900 335,000 -0.02(-18.18%)
Aug 25, 2015 0.1050 0.1100 0.1000 0.1100 51,500 +0.01(+4.76%)
Aug 24, 2015 0.0850 0.1050 0.0850 0.1050 43,250 +0.01(+16.67%)
Aug 21, 2015 0.0900 0.0900 0.0900 0.0900 8,300 +0.00(+5.88%)
Aug 20, 2015 0.0850 0.0850 0.0800 0.0850 78,700 +0.00(+0.00%)
Aug 19, 2015 0.0950 0.0950 0.0850 0.0850 30,215 -0.00(-5.56%)
Aug 18, 2015 0.0950 0.1000 0.0900 0.0900 44,067 -0.01(-10.00%)
Aug 17, 2015 0.1000 0.1000 0.1000 0.1000 6,000 +0.00(+0.00%)
Aug 14, 2015 0.1000 0.1000 0.0950 0.1000 39,000 +0.00(+0.00%)
Aug 13, 2015 0.1100 0.1100 0.1000 0.1000 246,100 -0.01(-13.04%)
Aug 12, 2015 0.1200 0.1200 0.1100 0.1150 9,000 -0.00(-4.17%)
Aug 11, 2015 0.1050 0.1200 0.1050 0.1200 323,500 +0.01(+14.29%)
Aug 10, 2015 0.1200 0.1200 0.1050 0.1050 313,900 -0.01(-12.50%)
Aug 07, 2015 0.1150 0.1200 0.1150 0.1200 68,000 +0.01(+9.09%)
Aug 06, 2015 0.1250 0.1250 0.1100 0.1100 388,486 -0.02(-15.38%)
Aug 05, 2015 0.1300 0.1300 0.1200 0.1300 135,800 +0.01(+4.00%)
Aug 04, 2015 0.1300 0.1300 0.1200 0.1250 294,500 +0.01(+4.17%)
Jul 31, 2015 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 30, 2015 0.1100 0.1200 0.1050 0.1200 325,000 +0.01(+14.29%)
Jul 29, 2015 0.1150 0.1200 0.1050 0.1050 1,162,000 +0.00(+0.00%)
Jul 28, 2015 0.0900 0.1050 0.0900 0.1050 428,050 +0.02(+23.53%)
Jul 27, 2015 0.0850 0.0900 0.0800 0.0850 134,600 +0.01(+6.25%)
Jul 24, 2015 0.0800 0.0850 0.0800 0.0800 297,000 +0.00(+0.00%)
Jul 23, 2015 0.0750 0.0800 0.0750 0.0800 214,510 +0.01(+6.67%)
Jul 22, 2015 0.0800 0.0800 0.0750 0.0750 431,000 -0.01(-6.25%)
Jul 21, 2015 0.0750 0.0800 0.0750 0.0800 147,000 +0.01(+6.67%)
Jul 20, 2015 0.0700 0.0800 0.0700 0.0750 455,821 +0.00(+7.14%)
Jul 17, 2015 0.0700 0.0700 0.0650 0.0700 186,700 +0.00(+0.00%)
Jul 16, 2015 0.0700 0.0700 0.0700 0.0700 111,716 +0.00(+0.00%)
Jul 15, 2015 0.0700 0.0700 0.0700 0.0700 65,000 +0.00(+0.00%)
Jul 14, 2015 0.0750 0.0750 0.0700 0.0700 351,000 +0.01(+7.69%)
Jul 13, 2015 0.0750 0.0750 0.0650 0.0650 478,500 -0.01(-18.75%)
Jul 10, 2015 0.0750 0.0800 0.0750 0.0800 90,000 +0.00(+0.00%)
Jul 09, 2015 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Jul 08, 2015 0.0800 0.0800 0.0800 0.0800 147,000 +0.00(+0.00%)
Jul 07, 2015 0.0750 0.0800 0.0750 0.0800 200,080 +0.01(+6.67%)
Jul 06, 2015 0.0800 0.0800 0.0750 0.0750 425,900 +0.00(+0.00%)
Jul 03, 2015 0.0750 0.0750 0.0750 0.0750 6,400 +0.00(+0.00%)
Jul 02, 2015 0.0800 0.0800 0.0750 0.0750 381,800 -0.01(-6.25%)
Jun 30, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 29, 2015 0.0750 0.0800 0.0750 0.0800 318,100 -0.01(-5.88%)
Jun 26, 2015 0.0750 0.0850 0.0750 0.0850 422,270 +0.01(+13.33%)
Jun 25, 2015 0.0750 0.0800 0.0700 0.0750 235,000 -0.01(-6.25%)
Jun 24, 2015 0.0800 0.0800 0.0800 0.0800 18,268 +0.00(+0.00%)
Jun 23, 2015 0.0800 0.0850 0.0750 0.0800 298,841 +0.00(+0.00%)
Jun 22, 2015 0.0800 0.0800 0.0750 0.0800 152,200 +0.01(+6.67%)
Jun 19, 2015 0.0800 0.0800 0.0750 0.0750 225,000 -0.01(-6.25%)
Jun 18, 2015 0.0800 0.0850 0.0800 0.0800 380,107 +0.00(+0.00%)
Jun 17, 2015 0.0850 0.0850 0.0800 0.0800 172,300 -0.01(-5.88%)
Jun 16, 2015 0.0850 0.0850 0.0800 0.0850 397,607 -0.00(-5.56%)
Jun 15, 2015 0.0850 0.0900 0.0800 0.0900 140,000 +0.00(+5.88%)
Jun 12, 2015 0.0850 0.0850 0.0850 0.0850 4,000 +0.00(+0.00%)
Jun 11, 2015 0.0850 0.0850 0.0800 0.0850 651,166 +0.00(+0.00%)
Jun 10, 2015 0.0850 0.0850 0.0850 0.0850 146,500 +0.00(+0.00%)
Jun 09, 2015 0.0850 0.0850 0.0850 0.0850 330,740 +0.00(+0.00%)
Jun 08, 2015 0.0850 0.0850 0.0850 0.0850 316,225 +0.00(+0.00%)
Jun 05, 2015 0.0850 0.0850 0.0850 0.0850 150,001 +0.00(+0.00%)
Jun 04, 2015 0.0950 0.0950 0.0850 0.0850 1,471,500 -0.01(-10.53%)
Jun 03, 2015 0.0950 0.0950 0.0950 0.0950 309,000 +0.00(+0.00%)
Jun 02, 2015 0.0900 0.1050 0.0900 0.0950 280,123 +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.