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, 2010 0.3500 0.3600 0.3300 0.3300 190,889 -0.02(-5.71%)
Apr 29, 2010 0.3450 0.3500 0.3400 0.3500 175,792 +0.01(+2.94%)
Apr 28, 2010 0.3450 0.3450 0.3400 0.3400 13,400 -0.02(-5.56%)
Apr 27, 2010 0.3600 0.3600 0.3400 0.3600 98,200 +0.01(+2.86%)
Apr 26, 2010 0.3500 0.3650 0.3500 0.3500 72,691 +0.00(+0.00%)
Apr 23, 2010 0.3500 0.3600 0.3400 0.3500 152,999 +0.00(+0.00%)
Apr 22, 2010 0.3600 0.3600 0.3500 0.3500 35,400 +0.00(+0.00%)
Apr 21, 2010 0.3600 0.3700 0.3500 0.3500 71,483 -0.01(-2.78%)
Apr 20, 2010 0.3450 0.3600 0.3450 0.3600 58,300 +0.02(+5.88%)
Apr 19, 2010 0.3500 0.3500 0.3400 0.3400 109,500 +0.00(+0.00%)
Apr 16, 2010 0.3500 0.3600 0.3400 0.3400 279,009 -0.01(-2.86%)
Apr 15, 2010 0.3600 0.3600 0.3500 0.3500 208,940 -0.01(-1.41%)
Apr 14, 2010 0.3550 0.3700 0.3500 0.3550 106,797 +0.01(+1.43%)
Apr 13, 2010 0.3700 0.3700 0.3500 0.3500 144,821 -0.01(-2.78%)
Apr 12, 2010 0.3800 0.3850 0.3600 0.3600 371,900 -0.02(-4.00%)
Apr 09, 2010 0.3750 0.3750 0.3700 0.3750 110,555 +0.01(+2.74%)
Apr 08, 2010 0.3500 0.3850 0.3500 0.3650 1,170,891 +0.02(+7.35%)
Apr 07, 2010 0.3300 0.3500 0.3250 0.3400 76,250 +0.01(+1.49%)
Apr 06, 2010 0.3400 0.3550 0.3350 0.3350 166,300 -0.01(-4.29%)
Apr 05, 2010 0.3700 0.3700 0.3200 0.3500 166,475 -0.01(-2.78%)
Apr 01, 2010 0.3600 0.3600 0.3600 0 +0.02(+7.46%)
Mar 31, 2010 0.3150 0.3400 0.3000 0.3350 94,000 +0.02(+4.69%)
Mar 30, 2010 0.3050 0.3250 0.3050 0.3200 150,300 +0.01(+3.23%)
Mar 29, 2010 0.3050 0.3200 0.3050 0.3100 109,700 -0.01(-3.13%)
Mar 26, 2010 0.3050 0.3200 0.2850 0.3200 550,800 +0.01(+1.59%)
Mar 25, 2010 0.3150 0.3300 0.3000 0.3150 294,763 -0.01(-1.56%)
Mar 24, 2010 0.3250 0.3250 0.3100 0.3200 177,625 +0.01(+1.59%)
Mar 23, 2010 0.3100 0.3350 0.3100 0.3150 242,650 +0.01(+1.61%)
Mar 22, 2010 0.3250 0.3250 0.3000 0.3100 349,991 -0.02(-4.62%)
Mar 19, 2010 0.3400 0.3400 0.3250 0.3250 105,711 -0.02(-4.41%)
Mar 18, 2010 0.3300 0.3500 0.3300 0.3400 315,563 -0.01(-4.23%)
Mar 17, 2010 0.3550 0.3700 0.3300 0.3550 210,965 -0.01(-1.39%)
Mar 16, 2010 0.3600 0.3600 0.3300 0.3600 130,670 -0.01(-1.37%)
Mar 15, 2010 0.3750 0.3650 0.3600 0.3650 147,832 -0.02(-3.95%)
Mar 12, 2010 0.3800 0.3800 0.3700 0.3800 32,300 +0.01(+2.70%)
Mar 11, 2010 0.3850 0.3850 0.3700 0.3700 142,021 -0.02(-3.90%)
Mar 10, 2010 0.3800 0.3900 0.3800 0.3850 265,100 +0.01(+1.32%)
Mar 09, 2010 0.3750 0.3800 0.3700 0.3800 48,407 +0.01(+2.70%)
Mar 08, 2010 0.3650 0.3800 0.3650 0.3700 127,617 +0.00(+0.00%)
Mar 05, 2010 0.3800 0.3800 0.3650 0.3700 50,235 +0.01(+1.37%)
Mar 04, 2010 0.3850 0.3850 0.3600 0.3650 129,171 -0.02(-3.95%)
Mar 03, 2010 0.3800 0.3950 0.3800 0.3800 21,300 -0.01(-2.56%)
Mar 02, 2010 0.3900 0.3900 0.3700 0.3900 22,869 +0.01(+1.30%)
Mar 01, 2010 0.3900 0.3900 0.3800 0.3850 337,130 -0.01(-1.28%)
Feb 26, 2010 0.4200 0.4200 0.3900 0.3900 82,752 -0.02(-3.70%)
Feb 25, 2010 0.4200 0.4200 0.3900 0.4050 101,650 -0.01(-2.41%)
Feb 24, 2010 0.3750 0.4300 0.3700 0.4150 607,791 +0.04(+10.67%)
Feb 23, 2010 0.3550 0.3750 0.3550 0.3750 79,100 +0.02(+5.63%)
Feb 22, 2010 0.3550 0.3550 0.3500 0.3550 99,467 +0.00(+0.00%)
Feb 19, 2010 0.3700 0.3700 0.3500 0.3550 158,964 -0.01(-2.74%)
Feb 18, 2010 0.3800 0.3800 0.3650 0.3650 40,588 -0.02(-3.95%)
Feb 17, 2010 0.3750 0.3800 0.3700 0.3800 160,900 +0.02(+4.11%)
Feb 16, 2010 0.3450 0.3700 0.3350 0.3650 500,899 +0.02(+4.29%)
Feb 12, 2010 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Feb 11, 2010 0.3600 0.3600 0.3400 0.3600 107,500 +0.01(+1.41%)
Feb 10, 2010 0.3450 0.3700 0.3450 0.3550 205,046 +0.01(+1.43%)
Feb 09, 2010 0.3500 0.3600 0.3450 0.3500 299,816 -0.01(-2.78%)
Feb 08, 2010 0.3300 0.3600 0.3200 0.3600 306,066 +0.02(+5.88%)
Feb 05, 2010 0.3500 0.3500 0.3050 0.3400 815,100 -0.01(-2.86%)
Feb 04, 2010 0.3650 0.3700 0.3500 0.3500 154,354 -0.02(-5.41%)
Feb 03, 2010 0.3800 0.3900 0.3700 0.3700 307,958 -0.01(-2.63%)
Feb 02, 2010 0.3450 0.3900 0.3400 0.3800 353,740 +0.04(+11.76%)
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.