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 (%)
Oct 30, 2015 0.0950 0.0950 0.0900 0.0900 65,000 -0.01(-5.26%)
Oct 29, 2015 0.0950 0.0950 0.0950 0.0950 8,000 +0.00(+0.00%)
Oct 28, 2015 0.1000 0.1000 0.0950 0.0950 65,043 +0.01(+5.56%)
Oct 27, 2015 0.1000 0.1000 0.0900 0.0900 285,900 -0.01(-10.00%)
Oct 26, 2015 0.1000 0.1050 0.1000 0.1000 53,500 +0.00(+0.00%)
Oct 23, 2015 0.1050 0.1050 0.1000 0.1000 22,000 -0.01(-9.09%)
Oct 22, 2015 0.1000 0.1100 0.0900 0.1100 270,500 +0.01(+10.00%)
Oct 21, 2015 0.1050 0.1050 0.1000 0.1000 11,000 -0.00(-4.76%)
Oct 20, 2015 0.0950 0.1050 0.0950 0.1050 148,917 +0.00(+5.00%)
Oct 19, 2015 0.0900 0.1000 0.0850 0.1000 165,100 +0.01(+11.11%)
Oct 16, 2015 0.0850 0.0900 0.0850 0.0900 78,998 +0.00(+5.88%)
Oct 15, 2015 0.0850 0.0850 0.0850 0.0850 5,000 +0.00(+0.00%)
Oct 14, 2015 0.0900 0.0900 0.0850 0.0850 37,000 +0.00(+0.00%)
Oct 13, 2015 0.0900 0.0900 0.0800 0.0850 254,595 +0.01(+6.25%)
Oct 09, 2015 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Oct 08, 2015 0.0700 0.0700 0.0700 0.0700 109,000 +0.01(+7.69%)
Oct 07, 2015 0.0700 0.0700 0.0650 0.0650 738,572 +0.00(+0.00%)
Oct 06, 2015 0.0700 0.0700 0.0650 0.0650 302,300 -0.01(-7.14%)
Oct 05, 2015 0.0750 0.0750 0.0700 0.0700 986,500 +0.00(+0.00%)
Oct 02, 2015 0.0750 0.0750 0.0700 0.0700 410,000 -0.00(-6.67%)
Oct 01, 2015 0.0750 0.0750 0.0750 0.0750 1,300 +0.00(+7.14%)
Sep 30, 2015 0.0750 0.0750 0.0700 0.0700 354,077 +0.00(+0.00%)
Sep 29, 2015 0.0700 0.0700 0.0700 0.0700 503,000 +0.00(+0.00%)
Sep 28, 2015 0.0750 0.0750 0.0700 0.0700 1,014,400 +0.00(+0.00%)
Sep 25, 2015 0.0750 0.0750 0.0700 0.0700 149,000 -0.00(-6.67%)
Sep 24, 2015 0.0850 0.0850 0.0750 0.0750 204,721 -0.01(-6.25%)
Sep 23, 2015 0.0850 0.0900 0.0800 0.0800 709,745 +0.00(+0.00%)
Sep 22, 2015 0.0900 0.1000 0.0800 0.0800 147,977 -0.01(-11.11%)
Sep 21, 2015 0.0950 0.0950 0.0900 0.0900 12,000 -0.01(-5.26%)
Sep 18, 2015 0.0950 0.0950 0.0900 0.0950 36,000 +0.01(+5.56%)
Sep 17, 2015 0.0950 0.0950 0.0900 0.0900 28,600 -0.01(-5.26%)
Sep 16, 2015 0.1000 0.1000 0.0950 0.0950 51,000 -0.01(-5.00%)
Sep 15, 2015 0.0950 0.1000 0.0900 0.1000 131,000 +0.01(+5.26%)
Sep 14, 2015 0.0950 0.1000 0.0950 0.0950 33,000 +0.00(+0.00%)
Sep 11, 2015 0.1050 0.1100 0.0950 0.0950 46,500 -0.01(-5.00%)
Sep 10, 2015 0.1050 0.1050 0.1000 0.1000 13,000 -0.00(-4.76%)
Sep 08, 2015 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Sep 04, 2015 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Sep 03, 2015 0.1050 0.1050 0.1000 0.1000 22,000 -0.00(-4.76%)
Sep 02, 2015 0.1050 0.1100 0.1050 0.1050 150,500 -0.01(-4.55%)
Sep 01, 2015 0.1100 0.1100 0.1100 0.1100 79,500 +0.00(+0.00%)
Aug 31, 2015 0.1050 0.1100 0.1000 0.1100 241,866 +0.01(+4.76%)
Aug 28, 2015 0.1050 0.1050 0.1000 0.1050 84,330 +0.00(+0.00%)
Aug 27, 2015 0.1050 0.1050 0.1050 0.1050 20,000 +0.01(+16.67%)
Aug 26, 2015 0.1050 0.1100 0.0900 0.0900 335,000 -0.02(-18.18%)
Aug 25, 2015 0.1050 0.1100 0.1000 0.1100 51,500 +0.01(+4.76%)
Aug 24, 2015 0.0850 0.1050 0.0850 0.1050 43,250 +0.01(+16.67%)
Aug 21, 2015 0.0900 0.0900 0.0900 0.0900 8,300 +0.00(+5.88%)
Aug 20, 2015 0.0850 0.0850 0.0800 0.0850 78,700 +0.00(+0.00%)
Aug 19, 2015 0.0950 0.0950 0.0850 0.0850 30,215 -0.00(-5.56%)
Aug 18, 2015 0.0950 0.1000 0.0900 0.0900 44,067 -0.01(-10.00%)
Aug 17, 2015 0.1000 0.1000 0.1000 0.1000 6,000 +0.00(+0.00%)
Aug 14, 2015 0.1000 0.1000 0.0950 0.1000 39,000 +0.00(+0.00%)
Aug 13, 2015 0.1100 0.1100 0.1000 0.1000 246,100 -0.01(-13.04%)
Aug 12, 2015 0.1200 0.1200 0.1100 0.1150 9,000 -0.00(-4.17%)
Aug 11, 2015 0.1050 0.1200 0.1050 0.1200 323,500 +0.01(+14.29%)
Aug 10, 2015 0.1200 0.1200 0.1050 0.1050 313,900 -0.01(-12.50%)
Aug 07, 2015 0.1150 0.1200 0.1150 0.1200 68,000 +0.01(+9.09%)
Aug 06, 2015 0.1250 0.1250 0.1100 0.1100 388,486 -0.02(-15.38%)
Aug 05, 2015 0.1300 0.1300 0.1200 0.1300 135,800 +0.01(+4.00%)
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.