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 29, 2022 0.2600 0.2600 0.2400 0.2450 50,000 -0.01(-2.00%)
Apr 28, 2022 0.2500 0.2500 0.2500 0.2500 500 +0.01(+4.17%)
Apr 27, 2022 0.2500 0.2500 0.2400 0.2400 35,500 -0.01(-4.00%)
Apr 26, 2022 0.2500 0.2600 0.2500 0.2500 181,744 -0.01(-3.85%)
Apr 25, 2022 0.2600 0.2600 0.2500 0.2600 100,104 -0.01(-3.70%)
Apr 22, 2022 0.2700 0.2750 0.2700 0.2700 20,000 +0.00(+0.00%)
Apr 21, 2022 0.2750 0.2850 0.2550 0.2700 189,800 -0.01(-3.57%)
Apr 20, 2022 0.2700 0.2850 0.2700 0.2800 8,510 +0.01(+1.82%)
Apr 19, 2022 0.2750 0.2750 0.2650 0.2750 83,000 +0.00(+0.00%)
Apr 18, 2022 0.2800 0.2900 0.2750 0.2750 14,800 -0.01(-1.79%)
Apr 14, 2022 0.2800 0 +0.00(+0.00%)
Apr 13, 2022 0.2950 0.2950 0.2750 0.2800 165,750 -0.01(-5.08%)
Apr 12, 2022 0.3100 0.3100 0.2850 0.2950 226,400 -0.02(-6.35%)
Apr 11, 2022 0.3200 0.3200 0.3100 0.3150 113,107 -0.01(-1.56%)
Apr 08, 2022 0.3050 0.3200 0.3050 0.3200 103,310 +0.03(+10.34%)
Apr 07, 2022 0.2950 0.3150 0.2900 0.2900 202,968 +0.01(+1.75%)
Apr 06, 2022 0.2900 0.2900 0.2800 0.2850 46,040 +0.01(+3.64%)
Apr 05, 2022 0.3100 0.3150 0.2750 0.2750 192,340 -0.02(-6.78%)
Apr 04, 2022 0.2950 0.3000 0.2950 0.2950 79,300 +0.00(+0.00%)
Apr 01, 2022 0.2800 0.3000 0.2800 0.2950 118,500 +0.02(+7.27%)
Mar 31, 2022 0.2800 0.2800 0.2800 0.2750 100,960 -0.01(-1.79%)
Mar 30, 2022 0.2800 0.2800 0.2800 0.2800 27,560 +0.00(+0.00%)
Mar 29, 2022 0.2700 0.2800 0.2700 0.2800 46,000 +0.01(+3.70%)
Mar 28, 2022 0.2700 0.2850 0.2700 0.2700 371,075 +0.01(+3.85%)
Mar 25, 2022 0.2700 0.2750 0.2600 0.2600 91,600 -0.01(-3.70%)
Mar 24, 2022 0.2700 0.2700 0.2600 0.2700 184,000 +0.00(+0.00%)
Mar 23, 2022 0.2400 0.2750 0.2400 0.2700 452,301 +0.05(+20.00%)
Mar 22, 2022 0.2250 0.2250 0.2250 0.2250 500 -0.01(-2.17%)
Mar 21, 2022 0.2300 0.2300 0.2300 0.2300 10,000 +0.01(+2.22%)
Mar 18, 2022 0.2250 0.2250 0.2250 0.2250 11,020 +0.00(+0.00%)
Mar 17, 2022 0.2400 0.2500 0.2250 0.2250 60,000 -0.01(-6.25%)
Mar 16, 2022 0.2300 0.2400 0.2300 0.2400 6,424 +0.01(+6.67%)
Mar 15, 2022 0.2350 0.2350 0.2250 0.2250 10,000 -0.02(-8.16%)
Mar 14, 2022 0.2400 0.2450 0.2400 0.2450 89,050 +0.01(+2.08%)
Mar 11, 2022 0.2300 0.2400 0.2300 0.2400 22,000 +0.01(+4.35%)
Mar 09, 2022 0.2300 0 -0.01(-6.12%)
Mar 08, 2022 0.2150 0.2550 0.2100 0.2450 328,672 +0.04(+16.67%)
Mar 07, 2022 0.2050 0.2100 0.2050 0.2100 120,318 +0.01(+2.44%)
Mar 04, 2022 0.2000 0.2050 0.1950 0.2050 415,067 +0.01(+5.13%)
Mar 03, 2022 0.1950 0.2000 0.1950 0.1950 23,150 -0.01(-2.50%)
Mar 02, 2022 0.2000 0.2000 0.2000 0.2000 75,500 +0.00(+0.00%)
Mar 01, 2022 0.2050 0.2050 0.2000 0.2000 249,150 -0.00(-2.44%)
Feb 28, 2022 0.2150 0.2150 0.2050 0.2050 91,383 -0.01(-2.38%)
Feb 25, 2022 0.2100 0.2100 0.2100 0.2100 15,523 +0.01(+2.44%)
Feb 24, 2022 0.2100 0.2100 0.2050 0.2050 25,126 -0.01(-2.38%)
Feb 23, 2022 0.2100 0.2100 0.2100 0.2100 7,000 +0.01(+2.44%)
Feb 22, 2022 0.2050 0.2100 0.2050 0.2050 27,700 +0.00(+0.00%)
Feb 18, 2022 0.2050 0 -0.01(-2.38%)
Feb 17, 2022 0.2100 0.2100 0.2100 0.2100 99,570 -0.01(-2.33%)
Feb 16, 2022 0.2150 0.2150 0.2100 0.2150 141,400 -0.01(-2.27%)
Feb 15, 2022 0.2200 0.2200 0.2200 0.2200 20,500 +0.00(+0.00%)
Feb 14, 2022 0.2200 0.2200 0.2200 0.2200 16,500 +0.00(+0.00%)
Feb 11, 2022 0.2150 0.2200 0.2150 0.2200 11,600 +0.00(+0.00%)
Feb 10, 2022 0.2250 0.2250 0.2200 0.2200 12,750 +0.00(+0.00%)
Feb 09, 2022 0.2200 0.2200 0.2200 0.2200 12,000 +0.00(+0.00%)
Feb 08, 2022 0.2250 0.2250 0.2200 0.2200 27,500 -0.01(-2.22%)
Feb 07, 2022 0.2150 0.2250 0.2150 0.2250 89,100 +0.00(+0.00%)
Feb 04, 2022 0.2100 0.2250 0.2100 0.2250 37,500 +0.02(+7.14%)
Feb 03, 2022 0.2100 0.2100 22,000 +0.00(+0.00%)
Feb 02, 2022 0.2150 0.2150 0.2100 0.2100 137,850 -0.01(-2.33%)
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.