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 (%)
Jan 29, 2021 0.4950 0.4950 0.4600 0.4650 105,172 +0.01(+2.20%)
Jan 28, 2021 0.4800 0.4950 0.4300 0.4550 479,160 +0.05(+10.98%)
Jan 27, 2021 0.4500 0.4550 0.4000 0.4100 128,950 -0.04(-8.89%)
Jan 26, 2021 0.4800 0.4800 0.4500 0.4500 467,961 -0.01(-2.17%)
Jan 25, 2021 0.3900 0.4700 0.3850 0.4600 897,580 +0.08(+19.48%)
Jan 22, 2021 0.3800 0.3850 0.3800 0.3850 109,604 +0.02(+5.48%)
Jan 21, 2021 0.3800 0.3800 0.3500 0.3650 91,750 +0.01(+1.39%)
Jan 20, 2021 0.3900 0.3900 0.3400 0.3600 177,933 -0.01(-2.70%)
Jan 19, 2021 0.3800 0.3800 0.3700 0.3700 119,380 +0.00(+0.00%)
Jan 18, 2021 0.3800 0.3800 0.3700 0.3700 80,544 +0.01(+1.37%)
Jan 15, 2021 0.3600 0.3750 0.3550 0.3650 417,187 +0.02(+4.29%)
Jan 14, 2021 0.3100 0.3600 0.3100 0.3500 502,719 +0.05(+18.64%)
Jan 13, 2021 0.2950 0.3100 0.2950 0.2950 91,000 +0.01(+1.72%)
Jan 12, 2021 0.2900 0.3000 0.2750 0.2900 67,001 +0.01(+1.75%)
Jan 11, 2021 0.3000 0.3100 0.2800 0.2850 171,200 -0.03(-9.52%)
Jan 08, 2021 0.3200 0.3200 0.3100 0.3150 39,000 -0.01(-1.56%)
Jan 07, 2021 0.3100 0.3250 0.3100 0.3200 40,100 +0.02(+4.92%)
Jan 06, 2021 0.3100 0.3100 0.3000 0.3050 52,038 -0.01(-1.61%)
Jan 05, 2021 0.3300 0.3300 0.3100 0.3100 105,945 -0.02(-6.06%)
Jan 04, 2021 0.3200 0.3300 0.3100 0.3300 151,400 +0.01(+1.54%)
Dec 31, 2020 0.3250 0.3250 0.3250 0 +0.04(+16.07%)
Dec 30, 2020 0.2600 0.2850 0.2600 0.2800 192,990 +0.02(+5.66%)
Dec 29, 2020 0.2600 0.2700 0.2550 0.2650 93,696 +0.01(+1.92%)
Dec 24, 2020 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Dec 23, 2020 0.2600 0.2700 0.2600 0.2600 129,600 -0.01(-3.70%)
Dec 22, 2020 0.2650 0.2700 0.2650 0.2700 94,000 +0.01(+1.89%)
Dec 21, 2020 0.2500 0.2650 0.2500 0.2650 126,680 +0.01(+1.92%)
Dec 18, 2020 0.2650 0.2650 0.2550 0.2600 68,150 -0.01(-1.89%)
Dec 17, 2020 0.2600 0.2650 0.2600 0.2650 28,350 +0.01(+3.92%)
Dec 16, 2020 0.2500 0.2550 0.2500 0.2550 36,500 -0.01(-1.92%)
Dec 15, 2020 0.2600 0.2600 0.2550 0.2600 36,500 +0.00(+0.00%)
Dec 14, 2020 0.2750 0.2750 0.2600 0.2600 24,000 -0.01(-1.89%)
Dec 11, 2020 0.2600 0.2700 0.2600 0.2650 49,910 +0.02(+8.16%)
Dec 10, 2020 0.2500 0.2500 0.2450 0.2450 3,000 +0.01(+4.26%)
Dec 09, 2020 0.2500 0.2550 0.2350 0.2350 164,000 -0.03(-9.62%)
Dec 08, 2020 0.2700 0.2800 0.2450 0.2600 142,150 -0.01(-3.70%)
Dec 07, 2020 0.2750 0.2800 0.2700 0.2700 154,500 -0.01(-3.57%)
Dec 04, 2020 0.2800 0.2800 0.2700 0.2800 66,000 +0.00(+0.00%)
Dec 03, 2020 0.2800 0.2800 0.2200 0.2800 268,600 -0.00(-1.75%)
Dec 02, 2020 0.2800 0.2900 0.2800 0.2850 61,700 +0.00(+0.00%)
Dec 01, 2020 0.2850 0.2900 0.2850 0.2850 236,500 +0.00(+1.79%)
Nov 30, 2020 0.2500 0.2900 0.2500 0.2800 295,817 +0.03(+12.00%)
Nov 27, 2020 0.2300 0.2500 0.2250 0.2500 62,000 +0.02(+8.70%)
Nov 26, 2020 0.2300 0.2300 0.2300 0.2300 26,500 +0.02(+6.98%)
Nov 25, 2020 0.2300 0.2300 0.2150 0.2150 13,000 -0.01(-4.44%)
Nov 24, 2020 0.2450 0.2450 0.2200 0.2250 153,880 +0.00(+0.00%)
Nov 23, 2020 0.2250 0.2300 0.2250 0.2250 98,033 +0.00(+0.00%)
Nov 20, 2020 0.2200 0.2250 0.2200 0.2250 118,000 +0.01(+2.27%)
Nov 19, 2020 0.2200 0.2200 0.2200 0.2200 25,000 +0.01(+4.76%)
Nov 18, 2020 0.2200 0.2250 0.2100 0.2100 128,500 -0.01(-4.55%)
Nov 17, 2020 0.2200 0.2200 0.2200 0.2200 37,310 +0.00(+0.00%)
Nov 16, 2020 0.2200 0.2200 0.2200 0.2200 10,000 -0.01(-4.35%)
Nov 13, 2020 0.2100 0.2300 0.2100 0.2300 21,588 +0.02(+6.98%)
Nov 12, 2020 0.2150 0.2150 0.2100 0.2150 22,000 -0.01(-2.27%)
Nov 11, 2020 0.2150 0.2200 0.2100 0.2200 13,380 +0.00(+0.00%)
Nov 10, 2020 0.2150 0.2200 0.2150 0.2200 3,950 +0.02(+7.32%)
Nov 09, 2020 0.2100 0.2100 0.2050 0.2050 14,050 -0.01(-2.38%)
Nov 06, 2020 0.2250 0.2250 0.2050 0.2100 48,104 -0.02(-8.70%)
Nov 05, 2020 0.2200 0.2350 0.2200 0.2300 52,950 -0.00(-2.13%)
Nov 04, 2020 0.2350 0.2350 0.2350 0.2350 8,100 +0.00(+2.17%)
Nov 03, 2020 0.2150 0.2300 0.2100 0.2300 13,100 +0.02(+9.52%)
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.