Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Commerce Resources Corp (TSV: CCE )

0.1100 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, May 17, 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 (%)
May 31, 2017 0.0700 0.0700 0.0650 0.0650 160,000 -0.01(-7.14%)
May 30, 2017 0.0700 0.0700 0.0650 0.0700 38,500 +0.01(+7.69%)
May 26, 2017 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
May 25, 2017 0.0700 0.0700 0.0700 0.0700 52,450 +0.00(+0.00%)
May 24, 2017 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
May 18, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 17, 2017 0.0650 0.0700 0.0650 0.0700 254,000 +0.00(+0.00%)
May 16, 2017 0.0700 0.0700 0.0650 0.0700 45,000 +0.00(+0.00%)
May 15, 2017 0.0700 0.0700 0.0700 0.0700 14,540 +0.00(+0.00%)
May 12, 2017 0.0700 0.0700 0.0650 0.0700 392,250 +0.01(+7.69%)
May 11, 2017 0.0650 0.0650 0.0650 0.0650 8,000 -0.01(-7.14%)
May 10, 2017 0.0700 0.0700 0.0700 0.0700 2,000 +0.01(+7.69%)
May 09, 2017 0.0650 0.0650 0.0650 0.0650 7,697 -0.01(-7.14%)
May 08, 2017 0.0700 0.0700 0.0700 0.0700 18,000 +0.01(+7.69%)
May 05, 2017 0.0700 0.0700 0.0650 0.0650 31,500 +0.00(+0.00%)
May 04, 2017 0.0700 0.0750 0.0650 0.0650 110,000 +0.00(+0.00%)
May 03, 2017 0.0700 0.0700 0.0650 0.0650 56,000 -0.01(-7.14%)
May 02, 2017 0.0700 0.0700 0.0700 0.0700 45,000 +0.00(+0.00%)
May 01, 2017 0.0650 0.0700 0.0650 0.0700 57,000 +0.00(+0.00%)
Apr 28, 2017 0.0700 0.0700 0.0700 0.0700 131,492 +0.00(+0.00%)
Apr 27, 2017 0.0700 0.0700 0.0650 0.0700 204,000 +0.00(+0.00%)
Apr 26, 2017 0.0700 0.0700 0.0700 0.0700 277,000 +0.01(+7.69%)
Apr 25, 2017 0.0650 0.0700 0.0650 0.0650 71,500 +0.00(+0.00%)
Apr 24, 2017 0.0700 0.0700 0.0650 0.0650 153,634 -0.01(-7.14%)
Apr 21, 2017 0.0750 0.0750 0.0700 0.0700 529,100 +0.00(+0.00%)
Apr 20, 2017 0.0700 0.0700 0.0700 0.0700 100,000 +0.00(+0.00%)
Apr 19, 2017 0.0700 0.0700 0.0700 0.0700 45,430 +0.00(+0.00%)
Apr 17, 2017 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Apr 13, 2017 0.0750 0.0750 0.0700 0.0750 47,000 +0.00(+0.00%)
Apr 12, 2017 0.0700 0.0750 0.0700 0.0750 674,075 +0.00(+0.00%)
Apr 11, 2017 0.0750 0.0750 0.0750 0.0750 17,140 +0.00(+0.00%)
Apr 10, 2017 0.0750 0.0750 0.0700 0.0750 72,000 +0.00(+0.00%)
Apr 07, 2017 0.0800 0.0800 0.0750 0.0750 103,450 +0.00(+0.00%)
Apr 06, 2017 0.0750 0.0750 0.0750 0.0750 88,107 +0.00(+0.00%)
Apr 05, 2017 0.0750 0.0750 0.0750 0.0750 100,000 -0.01(-6.25%)
Apr 04, 2017 0.0800 0.0800 0.0800 0.0800 20,000 +0.01(+6.67%)
Apr 03, 2017 0.0700 0.0750 0.0700 0.0750 173,150 +0.00(+7.14%)
Mar 31, 2017 0.0750 0.0750 0.0700 0.0700 32,000 -0.00(-6.67%)
Mar 30, 2017 0.0750 0.0750 0.0700 0.0750 106,980 +0.00(+0.00%)
Mar 29, 2017 0.0750 0.0750 0.0750 0.0750 170,405 +0.00(+0.00%)
Mar 28, 2017 0.0750 0.0800 0.0750 0.0750 854,435 +0.00(+0.00%)
Mar 27, 2017 0.0700 0.0750 0.0700 0.0750 40,650 +0.00(+7.14%)
Mar 24, 2017 0.0700 0.0700 0.0700 0.0700 48,000 +0.00(+0.00%)
Mar 23, 2017 0.0700 0.0700 0.0700 0.0700 60,367 +0.00(+0.00%)
Mar 22, 2017 0.0750 0.0750 0.0700 0.0700 375,000 -0.00(-6.67%)
Mar 21, 2017 0.0750 0.0750 0.0750 0.0750 19,850 +0.00(+0.00%)
Mar 20, 2017 0.0750 0.0750 0.0750 0.0750 604,500 +0.00(+0.00%)
Mar 17, 2017 0.0850 0.0850 0.0750 0.0750 740,000 -0.01(-6.25%)
Mar 16, 2017 0.0800 0.0800 0.0800 0.0800 175,000 +0.00(+0.00%)
Mar 15, 2017 0.0750 0.0800 0.0750 0.0800 262,875 +0.00(+0.00%)
Mar 14, 2017 0.0800 0.0800 0.0750 0.0800 459,875 +0.00(+0.00%)
Mar 13, 2017 0.0800 0.0800 0.0800 0.0800 534,323 +0.00(+0.00%)
Mar 10, 2017 0.0850 0.0900 0.0800 0.0800 144,000 -0.01(-5.88%)
Mar 09, 2017 0.0850 0.0850 0.0850 0.0850 67,000 +0.00(+0.00%)
Mar 08, 2017 0.0900 0.0900 0.0850 0.0850 217,575 -0.00(-5.56%)
Mar 07, 2017 0.0850 0.0900 0.0800 0.0900 321,750 +0.01(+12.50%)
Mar 06, 2017 0.0800 0.0850 0.0800 0.0800 182,000 +0.00(+0.00%)
Mar 03, 2017 0.0800 0.0850 0.0800 0.0800 340,000 +0.00(+0.00%)
Mar 02, 2017 0.0850 0.0850 0.0800 0.0800 451,500 -0.01(-5.88%)
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.