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

Commerce Resources Corp (TSV: CCE )

0.1150 +0.0050 (+4.55%)
Streaming Delayed Price Updated: 10:45 AM EDT, May 21, 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 (%)
Sep 30, 2008 0.2600 0.3000 0.2600 0.2900 57,000 +0.03(+13.73%)
Sep 29, 2008 0.2750 0.2750 0.2550 0.2550 185,165 -0.03(-12.07%)
Sep 26, 2008 0.2850 0.3000 0.2850 0.2900 179,023 +0.03(+11.54%)
Sep 25, 2008 0.3300 0.3300 0.2500 0.2600 531,985 -0.07(-21.21%)
Sep 24, 2008 0.3400 0.3400 0.3300 0.3300 48,880 -0.01(-2.94%)
Sep 23, 2008 0.3600 0.3600 0.3400 0.3400 35,700 -0.01(-2.86%)
Sep 22, 2008 0.3700 0.3700 0.3500 0.3500 111,185 -0.03(-6.67%)
Sep 19, 2008 0.3550 0.3750 0.3500 0.3750 171,500 -0.02(-3.85%)
Sep 18, 2008 0.3500 0.4050 0.3400 0.3900 236,258 +0.05(+14.71%)
Sep 17, 2008 0.3100 0.3400 0.2900 0.3400 121,806 +0.04(+11.48%)
Sep 16, 2008 0.3100 0.3100 0.2700 0.3050 349,000 -0.01(-3.17%)
Sep 15, 2008 0.3500 0.3500 0.3150 0.3150 196,490 -0.03(-10.00%)
Sep 12, 2008 0.3900 0.3900 0.3500 0.3500 111,364 -0.01(-2.78%)
Sep 11, 2008 0.3600 0.3600 0.3400 0.3600 114,200 +0.01(+2.86%)
Sep 10, 2008 0.3550 0.3850 0.3200 0.3500 212,150 -0.03(-7.89%)
Sep 09, 2008 0.4000 0.4100 0.3600 0.3800 732,000 -0.05(-11.63%)
Sep 08, 2008 0.4400 0.4400 0.4000 0.4300 77,197 -0.01(-2.27%)
Sep 05, 2008 0.4400 0.4650 0.4400 0.4400 18,600 -0.03(-5.38%)
Sep 04, 2008 0.4650 0.4650 0.4150 0.4650 136,950 -0.01(-3.12%)
Sep 03, 2008 0.4950 0.5000 0.4500 0.4800 304,300 -0.05(-9.43%)
Sep 02, 2008 0.5100 0.5500 0.5000 0.5300 227,500 +0.02(+3.92%)
Aug 29, 2008 0.4850 0.5200 0.4850 0.5100 576,750 +0.03(+6.25%)
Aug 28, 2008 0.4500 0.4800 0.4500 0.4800 267,850 +0.03(+6.67%)
Aug 27, 2008 0.4400 0.4500 0.4300 0.4500 263,400 +0.01(+1.12%)
Aug 26, 2008 0.4400 0.4450 0.4400 0.4450 13,000 +0.02(+3.49%)
Aug 25, 2008 0.4500 0.4500 0.4300 0.4300 340,650 -0.04(-8.51%)
Aug 22, 2008 0.4550 0.4700 0.4550 0.4700 90,227 +0.01(+3.30%)
Aug 21, 2008 0.4350 0.4550 0.4150 0.4550 86,753 +0.03(+7.06%)
Aug 20, 2008 0.4450 0.4450 0.4250 0.4250 88,257 -0.02(-4.49%)
Aug 19, 2008 0.4700 0.4700 0.4450 0.4450 12,500 -0.03(-7.29%)
Aug 18, 2008 0.4700 0.4800 0.4700 0.4800 15,000 +0.03(+7.87%)
Aug 15, 2008 0.4800 0.4800 0.4450 0.4450 22,538 -0.03(-7.29%)
Aug 14, 2008 0.4600 0.4800 0.4600 0.4800 4,000 +0.01(+2.13%)
Aug 13, 2008 0.4700 0.4700 0.4500 0.4700 39,820 +0.01(+2.17%)
Aug 12, 2008 0.5000 0.5000 0.4600 0.4600 95,663 -0.05(-9.80%)
Aug 11, 2008 0.5400 0.5400 0.5100 0.5100 16,500 +0.01(+2.00%)
Aug 08, 2008 0.5000 0.5500 0.4850 0.5000 603,500 +0.00(+0.00%)
Aug 07, 2008 0.5300 0.5300 0.4900 0.5000 68,000 -0.03(-5.66%)
Aug 06, 2008 0.5100 0.5300 0.5000 0.5300 66,000 +0.01(+1.92%)
Aug 05, 2008 0.5400 0.5500 0.5200 0.5200 41,757 -0.01(-1.89%)
Aug 04, 2008 0.5500 0.5500 0.5300 0.5300 74,956 +0.00(+0.00%)
Aug 01, 2008 0.5500 0.5500 0.5300 0.5300 74,956 -0.02(-3.64%)
Jul 31, 2008 0.5300 0.5500 0.5300 0.5500 127,750 +0.03(+5.77%)
Jul 30, 2008 0.5200 0.5200 0.5200 0.5200 36,607 -0.01(-1.89%)
Jul 29, 2008 0.5400 0.5400 0.5300 0.5300 31,050 +0.00(+0.00%)
Jul 28, 2008 0.5500 0.5500 0.5300 0.5300 173,500 -0.01(-1.85%)
Jul 25, 2008 0.5100 0.5400 0.4900 0.5400 151,174 +0.02(+3.85%)
Jul 24, 2008 0.5200 0.5200 0.5000 0.5200 89,662 +0.00(+0.00%)
Jul 23, 2008 0.5300 0.5300 0.5000 0.5200 55,500 -0.03(-5.45%)
Jul 22, 2008 0.5200 0.5500 0.5100 0.5500 32,400 +0.00(+0.00%)
Jul 21, 2008 0.5200 0.5500 0.5200 0.5500 4,500 +0.00(+0.00%)
Jul 18, 2008 0.5500 0.5500 0.5500 0.5500 53,253 +0.00(+0.00%)
Jul 17, 2008 0.5500 0.5500 0.5400 0.5500 32,800 +0.00(+0.00%)
Jul 16, 2008 0.5900 0.5900 0.5300 0.5500 95,549 -0.04(-6.78%)
Jul 15, 2008 0.5800 0.6000 0.5800 0.5900 7,000 -0.01(-1.67%)
Jul 14, 2008 0.5900 0.6000 0.5900 0.6000 14,637 +0.00(+0.00%)
Jul 11, 2008 0.5700 0.6000 0.5500 0.6000 104,500 +0.03(+5.26%)
Jul 10, 2008 0.5700 0.5700 0.5300 0.5700 38,000 -0.01(-1.72%)
Jul 09, 2008 0.5800 0.5800 0.5800 0.5800 8,500 +0.01(+1.75%)
Jul 08, 2008 0.5700 0.5700 0.5400 0.5700 183,600 +0.02(+3.64%)
Jul 07, 2008 0.5600 0.5600 0.5400 0.5500 68,050 -0.02(-3.51%)
Jul 04, 2008 0.5900 0.6200 0.5700 0.5700 74,400 -0.03(-5.00%)
Jul 03, 2008 0.6000 0.6400 0.5900 0.6000 50,600 +0.02(+3.45%)
Jul 02, 2008 0.6400 0.6400 0.5700 0.5800 226,869 -0.07(-10.77%)
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.