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 (%)
Jun 30, 2010 0.2400 0.2400 0.2300 0.2400 25,215 +0.01(+6.67%)
Jun 29, 2010 0.2350 0.2450 0.2250 0.2250 63,366 -0.01(-6.25%)
Jun 25, 2010 0.2450 0.2450 0.2350 0.2400 40,500 -0.01(-4.00%)
Jun 24, 2010 0.2500 0.2500 0.2350 0.2500 218,253 +0.00(+0.00%)
Jun 23, 2010 0.2400 0.2500 0.2400 0.2500 37,050 +0.02(+6.38%)
Jun 22, 2010 0.2350 0.2400 0.2350 0.2350 78,400 -0.01(-4.08%)
Jun 21, 2010 0.2500 0.2500 0.2450 0.2450 97,700 +0.00(+0.00%)
Jun 18, 2010 0.2450 0.2450 0.2450 0.2450 15,000 -0.01(-2.00%)
Jun 17, 2010 0.2500 0.2500 0.2400 0.2500 8,550 +0.01(+2.04%)
Jun 16, 2010 0.2350 0.2450 0.2300 0.2450 64,385 +0.01(+6.52%)
Jun 15, 2010 0.2350 0.2400 0.2300 0.2300 60,982 -0.01(-4.17%)
Jun 14, 2010 0.2300 0.2500 0.2300 0.2400 56,949 +0.02(+9.09%)
Jun 11, 2010 0.2400 0.2400 0.2200 0.2200 100,000 -0.01(-4.35%)
Jun 10, 2010 0.2250 0.2350 0.2150 0.2300 107,294 +0.02(+6.98%)
Jun 09, 2010 0.2100 0.2200 0.2100 0.2150 175,000 +0.01(+4.88%)
Jun 08, 2010 0.2500 0.2500 0.2050 0.2050 392,220 -0.04(-14.58%)
Jun 07, 2010 0.2450 0.2450 0.2300 0.2400 70,536 -0.01(-4.00%)
Jun 04, 2010 0.2550 0.2550 0.2450 0.2500 72,800 +0.00(+0.00%)
Jun 03, 2010 0.2650 0.2700 0.2500 0.2500 129,500 -0.01(-3.85%)
Jun 02, 2010 0.2500 0.2650 0.2500 0.2600 15,900 -0.01(-1.89%)
Jun 01, 2010 0.2650 0.2700 0.2600 0.2650 65,000 +0.00(+0.00%)
May 31, 2010 0.2650 0.2650 0.2650 0.2650 24,000 +0.00(+0.00%)
May 28, 2010 0.2600 0.2700 0.2600 0.2650 11,011 +0.01(+1.92%)
May 27, 2010 0.2650 0.2750 0.2600 0.2600 127,490 +0.00(+0.00%)
May 26, 2010 0.2550 0.2650 0.2500 0.2600 95,000 -0.01(-1.89%)
May 25, 2010 0.2550 0.2650 0.2500 0.2650 198,225 -0.02(-5.36%)
May 21, 2010 0.2650 0.2800 0.2500 0.2800 171,167 +0.02(+7.69%)
May 20, 2010 0.2750 0.2750 0.2600 0.2600 576,838 -0.02(-8.77%)
May 19, 2010 0.2950 0.2950 0.2700 0.2850 277,850 +0.00(+0.00%)
May 18, 2010 0.2850 0.2850 0.2750 0.2850 110,441 +0.01(+5.56%)
May 17, 2010 0.2800 0.2800 0.2700 0.2700 106,000 -0.02(-6.90%)
May 14, 2010 0.3000 0.3000 0.2850 0.2900 71,117 -0.01(-3.33%)
May 13, 2010 0.3000 0.3250 0.2800 0.3000 180,619 -0.01(-3.23%)
May 12, 2010 0.3250 0.3250 0.3100 0.3100 85,800 +0.01(+1.64%)
May 11, 2010 0.3200 0.3050 0.3050 0.3050 75,653 -0.02(-4.69%)
May 10, 2010 0.3100 0.3200 0.3000 0.3200 136,000 +0.03(+8.47%)
May 07, 2010 0.2900 0.3000 0.2800 0.2950 97,790 -0.01(-1.67%)
May 06, 2010 0.3100 0.3100 0.3000 0.3000 241,100 -0.03(-9.09%)
May 05, 2010 0.2850 0.3300 0.3000 0.3300 280,571 +0.01(+3.13%)
May 04, 2010 0.3100 0.3200 0.3000 0.3200 266,064 -0.01(-3.03%)
May 03, 2010 0.3300 0.3300 0.3200 0.3300 181,086 +0.00(+0.00%)
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%)
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.