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: 11:09 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 (%)
Jun 30, 2014 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 27, 2014 0.2400 0.2500 0.2400 0.2500 32,477 +0.01(+2.04%)
Jun 26, 2014 0.2450 0.2450 0.2450 0.2450 21,000 -0.01(-3.92%)
Jun 25, 2014 0.2600 0.2650 0.2300 0.2550 337,865 -0.01(-1.92%)
Jun 24, 2014 0.2600 0.2600 0.2600 0.2600 30,200 +0.00(+0.00%)
Jun 23, 2014 0.2600 0.2600 0.2550 0.2600 261,506 -0.01(-3.70%)
Jun 20, 2014 0.2700 0.2700 0.2650 0.2700 14,000 +0.00(+0.00%)
Jun 19, 2014 0.2750 0.2900 0.2700 0.2700 89,203 +0.00(+0.00%)
Jun 18, 2014 0.2650 0.2700 0.2650 0.2700 46,900 +0.00(+0.00%)
Jun 17, 2014 0.2700 0.2700 0.2650 0.2700 39,418 +0.01(+1.89%)
Jun 16, 2014 0.2900 0.2900 0.2650 0.2650 118,657 -0.02(-5.36%)
Jun 13, 2014 0.2700 0.2800 0.2700 0.2800 12,200 +0.01(+3.70%)
Jun 12, 2014 0.2650 0.2700 0.2650 0.2700 34,659 +0.01(+1.89%)
Jun 11, 2014 0.2800 0.2800 0.2650 0.2650 32,700 -0.02(-5.36%)
Jun 10, 2014 0.2700 0.2800 0.2700 0.2800 12,000 +0.00(+0.00%)
Jun 06, 2014 0.2800 0.2850 0.2700 0.2800 759,548 -0.00(-1.75%)
Jun 05, 2014 0.2900 0.2950 0.2850 0.2850 101,400 -0.01(-1.72%)
Jun 04, 2014 0.2900 0.3000 0.2850 0.2900 175,909 -0.01(-3.33%)
Jun 03, 2014 0.3000 0.3050 0.2850 0.3000 150,200 -0.01(-3.23%)
Jun 02, 2014 0.2650 0.3100 0.2650 0.3100 91,100 +0.03(+10.71%)
May 30, 2014 0.2800 0.3050 0.2800 0.2800 153,400 -0.00(-1.75%)
May 29, 2014 0.2700 0.2900 0.2700 0.2850 113,535 +0.01(+5.56%)
May 28, 2014 0.2450 0.2750 0.2450 0.2700 401,723 +0.03(+12.50%)
May 27, 2014 0.2600 0.2600 0.2400 0.2400 285,548 -0.01(-4.00%)
May 26, 2014 0.2750 0.2800 0.2500 0.2500 417,000 -0.03(-10.71%)
May 23, 2014 0.3200 0.3400 0.2750 0.2800 730,470 -0.03(-11.11%)
May 22, 2014 0.3100 0.3300 0.3100 0.3150 898,070 +0.02(+6.78%)
May 21, 2014 0.2800 0.3000 0.2800 0.2950 628,891 +0.02(+7.27%)
May 20, 2014 0.2750 0.2800 0.2600 0.2750 1,830,185 +0.05(+22.22%)
May 16, 2014 0.2250 0.2250 0.2250 0 -0.01(-4.26%)
May 15, 2014 0.2200 0.2350 0.2200 0.2350 100,063 +0.01(+4.44%)
May 14, 2014 0.2450 0.2450 0.2200 0.2250 730,644 -0.01(-6.25%)
May 13, 2014 0.2100 0.2400 0.2050 0.2400 1,718,478 +0.07(+41.18%)
May 12, 2014 0.1800 0.1850 0.1700 0.1700 123,194 -0.02(-10.53%)
May 09, 2014 0.1750 0.1900 0.1700 0.1900 98,107 +0.01(+5.56%)
May 08, 2014 0.1700 0.1900 0.1700 0.1800 70,000 -0.01(-2.70%)
May 07, 2014 0.1750 0.1850 0.1750 0.1850 42,400 +0.01(+2.78%)
May 06, 2014 0.1800 0.1900 0.1800 0.1800 187,822 -0.01(-2.70%)
May 05, 2014 0.1750 0.1850 0.1700 0.1850 152,000 +0.01(+8.82%)
May 02, 2014 0.1700 0.1750 0.1650 0.1700 179,500 +0.00(+0.00%)
May 01, 2014 0.1800 0.1800 0.1700 0.1700 18,500 +0.01(+3.03%)
Apr 30, 2014 0.1700 0.1700 0.1600 0.1650 121,358 -0.01(-2.94%)
Apr 29, 2014 0.1800 0.1800 0.1700 0.1700 136,290 -0.01(-5.56%)
Apr 28, 2014 0.1950 0.1950 0.1800 0.1800 184,360 -0.02(-10.00%)
Apr 25, 2014 0.2000 0.2000 0.1900 0.2000 366,499 +0.00(+0.00%)
Apr 24, 2014 0.2000 0.2000 0.1850 0.2000 1,751,070 +0.03(+14.29%)
Apr 23, 2014 0.1850 0.2000 0.1750 0.1750 2,906,444 +0.02(+16.67%)
Apr 22, 2014 0.1400 0.1500 0.1350 0.1500 259,266 +0.01(+7.14%)
Apr 21, 2014 0.1350 0.1400 0.1350 0.1400 6,146 +0.01(+3.70%)
Apr 17, 2014 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Apr 16, 2014 0.1350 0.1450 0.1350 0.1400 25,880 -0.01(-6.67%)
Apr 15, 2014 0.1300 0.1500 0.1300 0.1500 82,793 +0.02(+15.38%)
Apr 14, 2014 0.1350 0.1450 0.1300 0.1300 50,600 -0.01(-7.14%)
Apr 11, 2014 0.1400 0.1400 0.1350 0.1400 202,500 -0.00(-3.45%)
Apr 10, 2014 0.1500 0.1500 0.1450 0.1450 282,300 +0.00(+0.00%)
Apr 09, 2014 0.1500 0.1500 0.1450 0.1450 96,000 -0.01(-3.33%)
Apr 08, 2014 0.1500 0.1500 0.1450 0.1500 152,777 +0.01(+7.14%)
Apr 07, 2014 0.1300 0.1450 0.1300 0.1400 592,401 +0.01(+7.69%)
Apr 04, 2014 0.1400 0.1400 0.1300 0.1300 138,250 -0.01(-10.34%)
Apr 03, 2014 0.1450 0.1450 0.1400 0.1450 81,121 -0.01(-3.33%)
Apr 02, 2014 0.1500 0.1500 0.1450 0.1500 127,800 +0.00(+0.00%)
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.