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 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 29, 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 (%)
Apr 30, 2007 1.270 1.300 1.180 1.200 250,950 -0.09(-6.98%)
Apr 27, 2007 1.290 1.290 1.200 1.290 291,400 -0.05(-3.73%)
Apr 26, 2007 1.320 1.350 1.300 1.340 154,361 -0.03(-2.19%)
Apr 25, 2007 1.390 1.390 1.360 1.370 639,751 +0.06(+4.58%)
Apr 24, 2007 1.330 1.360 1.270 1.310 632,454 -0.08(-5.76%)
Apr 23, 2007 1.390 1.390 1.370 1.390 1,595,220 +0.05(+3.73%)
Apr 20, 2007 1.250 1.340 1.250 1.340 1,937,625 +0.16(+13.56%)
Apr 19, 2007 1.220 1.220 1.160 1.180 715,165 -0.04(-3.28%)
Apr 18, 2007 1.220 1.250 1.180 1.220 1,495,893 -0.03(-2.40%)
Apr 17, 2007 1.260 1.290 1.190 1.250 3,996,404 +0.10(+8.70%)
Apr 16, 2007 0.8300 1.440 0.8200 1.150 9,772,039 +0.41(+55.41%)
Apr 13, 2007 0.6300 0.7400 0.6300 0.7400 489,041 +0.11(+17.46%)
Apr 12, 2007 0.6300 0.6500 0.6200 0.6300 87,500 -0.02(-3.08%)
Apr 11, 2007 0.6600 0.6600 0.6300 0.6500 136,289 -0.01(-1.52%)
Apr 10, 2007 0.6600 0.6700 0.6500 0.6600 121,015 +0.00(+0.00%)
Apr 09, 2007 0.7000 0.7000 0.6400 0.6600 90,277 -0.03(-4.35%)
Apr 05, 2007 0.7100 0.7100 0.6800 0.6900 355,530 -0.02(-2.82%)
Apr 04, 2007 0.7200 0.7200 0.7000 0.7100 78,788 -0.01(-1.39%)
Apr 03, 2007 0.7000 0.7300 0.7000 0.7200 167,243 +0.02(+2.86%)
Apr 02, 2007 0.7200 0.7200 0.7000 0.7000 105,830 +0.00(+0.00%)
Mar 30, 2007 0.7000 0.7200 0.6800 0.7000 195,607 +0.00(+0.00%)
Mar 29, 2007 0.7200 0.7200 0.7000 0.7000 44,700 +0.00(+0.00%)
Mar 28, 2007 0.7100 0.7200 0.7000 0.7000 151,154 -0.02(-2.78%)
Mar 27, 2007 0.7000 0.7300 0.6800 0.7200 231,408 +0.02(+2.86%)
Mar 26, 2007 0.7000 0.7000 0.6800 0.7000 343,706 +0.01(+1.45%)
Mar 23, 2007 0.7100 0.7400 0.6900 0.6900 644,733 +0.00(+0.00%)
Mar 22, 2007 0.6700 0.7000 0.6700 0.6900 351,500 +0.03(+4.55%)
Mar 21, 2007 0.6200 0.6900 0.6200 0.6600 234,018 +0.03(+4.76%)
Mar 20, 2007 0.6800 0.6800 0.6000 0.6300 378,882 -0.05(-7.35%)
Mar 19, 2007 0.7000 0.7000 0.6500 0.6800 724,957 -0.02(-2.86%)
Mar 16, 2007 0.7000 0.7300 0.6800 0.7000 880,767 +0.03(+4.48%)
Mar 15, 2007 0.5800 0.6900 0.5800 0.6700 2,034,573 +0.09(+15.52%)
Mar 14, 2007 0.5500 0.5900 0.5400 0.5800 522,825 +0.02(+3.57%)
Mar 13, 2007 0.5500 0.5600 0.5300 0.5600 302,740 +0.01(+1.82%)
Mar 12, 2007 0.5300 0.5500 0.5200 0.5500 334,800 +0.01(+1.85%)
Mar 09, 2007 0.5100 0.5500 0.5100 0.5400 257,021 +0.01(+1.89%)
Mar 08, 2007 0.5100 0.5300 0.5000 0.5300 98,625 +0.02(+3.92%)
Mar 07, 2007 0.5300 0.5300 0.5100 0.5100 33,715 -0.01(-1.92%)
Mar 06, 2007 0.5500 0.5500 0.5200 0.5200 256,800 -0.03(-5.45%)
Mar 05, 2007 0.5600 0.5600 0.5000 0.5500 959,262 -0.01(-1.79%)
Mar 02, 2007 0.5200 0.5600 0.5100 0.5600 444,510 +0.05(+9.80%)
Mar 01, 2007 0.5200 0.5300 0.5000 0.5100 184,553 -0.01(-1.92%)
Feb 28, 2007 0.4900 0.5200 0.4700 0.5200 389,000 +0.03(+6.12%)
Feb 27, 2007 0.5300 0.5300 0.4700 0.4900 357,253 -0.02(-3.92%)
Feb 26, 2007 0.4800 0.5400 0.4650 0.5100 84,503 +0.00(+0.00%)
Feb 23, 2007 0.5100 0.5100 0.4800 0.5100 243,200 +0.01(+2.00%)
Feb 22, 2007 0.5000 0.5100 0.4900 0.5000 139,500 +0.00(+0.00%)
Feb 21, 2007 0.5200 0.5200 0.4950 0.5000 122,500 -0.02(-3.85%)
Feb 20, 2007 0.5000 0.5200 0.5000 0.5200 79,969 +0.01(+1.96%)
Feb 16, 2007 0.5200 0.5300 0.5100 0.5100 91,100 +0.01(+2.00%)
Feb 15, 2007 0.5000 0.5300 0.5000 0.5000 168,833 +0.00(+0.00%)
Feb 14, 2007 0.5100 0.5200 0.4900 0.5000 216,107 -0.02(-3.85%)
Feb 13, 2007 0.5100 0.5200 0.5000 0.5200 245,850 +0.01(+1.96%)
Feb 12, 2007 0.5300 0.5400 0.5100 0.5100 389,234 -0.01(-1.92%)
Feb 09, 2007 0.5200 0.5400 0.5200 0.5200 157,399 +0.01(+1.96%)
Feb 08, 2007 0.5000 0.5300 0.5000 0.5100 146,757 +0.01(+2.00%)
Feb 07, 2007 0.5100 0.5100 0.4950 0.5000 403,053 -0.01(-1.96%)
Feb 06, 2007 0.5000 0.5100 0.4800 0.5100 107,907 +0.03(+6.25%)
Feb 05, 2007 0.5000 0.5300 0.4800 0.4800 399,550 -0.02(-4.00%)
Feb 02, 2007 0.4850 0.5100 0.4850 0.5000 412,300 +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.