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 (%)
May 16, 2024 0.1150 0.1150 0.1100 0.1100 4,000 -0.01(-4.35%)
May 15, 2024 0.1150 0.1150 0.1150 0.1150 5,222 -0.00(-4.17%)
May 13, 2024 0.1200 50 +0.00(+0.00%)
May 10, 2024 0.1250 0.1250 0.1200 0.1200 146,166 -0.01(-4.00%)
May 08, 2024 0.1250 0 +0.00(+0.00%)
May 07, 2024 0.1300 0.1300 0.1250 0.1250 21,500 +0.00(+0.00%)
May 06, 2024 0.1250 0.1250 0.1250 0.1250 42,000 +0.00(+0.00%)
May 02, 2024 0.1250 0 -0.01(-3.85%)
Apr 29, 2024 0.1300 0 -0.01(-3.70%)
Apr 26, 2024 0.1350 0.1350 0.1350 0.1350 20,300 +0.01(+8.00%)
Apr 23, 2024 0.1250 0 -0.01(-3.85%)
Apr 22, 2024 0.1300 0.1300 0.1300 0.1300 1,000 +0.01(+4.00%)
Apr 19, 2024 0.1250 0.1250 0.1250 0.1250 10,000 +0.00(+0.00%)
Apr 18, 2024 0.1250 0.1250 0.1250 0.1250 84,500 +0.00(+0.00%)
Apr 17, 2024 0.1350 0.1350 0.1250 0.1250 141,500 -0.01(-7.41%)
Apr 16, 2024 0.1350 0.1350 0.1350 0.1350 1,000 +0.00(+0.00%)
Apr 15, 2024 0.1400 0.1400 0.1350 0.1350 58,000 +0.01(+3.85%)
Apr 12, 2024 0.1300 0.1350 0.1300 0.1300 20,000 -0.01(-3.70%)
Apr 11, 2024 0.1300 0.1350 0.1300 0.1350 9,100 +0.01(+3.85%)
Apr 10, 2024 0.1300 0.1300 0.1300 0.1300 9,087 +0.00(+0.00%)
Apr 09, 2024 0.1450 0.1450 0.1300 0.1300 425,463 -0.01(-10.34%)
Apr 08, 2024 0.1500 0.1500 0.1450 0.1450 80,000 -0.01(-6.45%)
Apr 04, 2024 0.1550 0 -0.01(-3.13%)
Apr 02, 2024 0.1600 0 -0.01(-3.03%)
Mar 28, 2024 0.1650 240 +0.01(+3.13%)
Mar 26, 2024 0.1600 0 +0.00(+0.00%)
Mar 25, 2024 0.1500 0.1600 0.1500 0.1600 56,000 +0.02(+14.29%)
Mar 22, 2024 0.1400 0.1400 0.1400 0.1400 1,500 +0.00(+0.00%)
Mar 21, 2024 0.1400 0.1450 0.1400 0.1400 82,500 +0.01(+3.70%)
Mar 20, 2024 0.1400 0.1400 0.1350 0.1350 64,460 -0.01(-6.90%)
Mar 19, 2024 0.1500 0.1550 0.1450 0.1450 79,000 +0.00(+3.57%)
Mar 14, 2024 0.1400 240 +0.00(+0.00%)
Mar 13, 2024 0.1550 0.1550 0.1400 0.1400 57,000 -0.00(-3.45%)
Mar 11, 2024 0.1450 0 -0.02(-9.38%)
Mar 08, 2024 0.1600 0.1600 0.1600 0.1600 5,000 -0.01(-5.88%)
Mar 07, 2024 0.1650 0.1700 0.1600 0.1700 43,000 +0.01(+3.03%)
Mar 06, 2024 0.1550 0.1700 0.1550 0.1650 89,000 +0.02(+10.00%)
Mar 05, 2024 0.1550 0.1550 0.1500 0.1500 5,500 -0.01(-3.23%)
Mar 04, 2024 0.1400 0.1650 0.1400 0.1550 185,026 +0.02(+19.23%)
Feb 29, 2024 0.1300 0 +0.00(+0.00%)
Feb 28, 2024 0.1300 0.1300 0.1300 0.1300 22,500 +0.00(+0.00%)
Feb 27, 2024 0.1450 0.1450 0.1300 0.1300 194,500 -0.01(-10.34%)
Feb 26, 2024 0.1500 0.1500 0.1450 0.1450 7,500 -0.01(-6.45%)
Feb 23, 2024 0.1500 0.1600 0.1450 0.1550 75,000 +0.01(+6.90%)
Feb 22, 2024 0.1500 0.1500 0.1450 0.1450 80,000 -0.01(-3.33%)
Feb 21, 2024 0.1500 0.1500 0.1500 0.1500 1,000 +0.01(+3.45%)
Feb 20, 2024 0.1700 0.1700 0.1450 0.1450 84,000 -0.01(-6.45%)
Feb 16, 2024 0.1550 0 +0.01(+10.71%)
Feb 15, 2024 0.1350 0.1400 0.1350 0.1400 92,580 +0.00(+0.00%)
Feb 14, 2024 0.1400 0.1400 0.1400 0.1400 38,610 +0.00(+0.00%)
Feb 13, 2024 0.1400 0.1400 0.1400 0.1400 2,000 +0.01(+7.69%)
Feb 09, 2024 0.1300 10 -0.01(-7.14%)
Feb 08, 2024 0.1300 0.1400 0.1250 0.1400 76,100 +0.01(+7.69%)
Feb 07, 2024 0.1300 0.1300 0.1250 0.1300 109,000 -0.01(-7.14%)
Feb 06, 2024 0.1150 0.1400 0.1150 0.1400 290,200 +0.03(+21.74%)
Feb 05, 2024 0.1100 0.1150 0.1100 0.1150 104,427 +0.01(+4.55%)
Feb 02, 2024 0.1200 0.1200 0.1100 0.1100 21,000 -0.01(-4.35%)
Feb 01, 2024 0.1150 0.1150 0.1150 0.1150 140,000 +0.00(+0.00%)
Jan 31, 2024 0.1150 0.1150 0.1150 0.1150 34,000 +0.01(+4.55%)
Jan 30, 2024 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Jan 29, 2024 0.1050 0.1100 0.1050 0.1100 39,073 +0.01(+4.76%)
Jan 25, 2024 0.1050 0 +0.00(+0.00%)
Jan 24, 2024 0.1100 0.1100 0.1050 0.1050 73,600 +0.00(+0.00%)
Jan 23, 2024 0.1050 0.1050 0.1000 0.1050 57,500 +0.00(+0.00%)
Jan 19, 2024 0.1050 0 -0.01(-4.55%)
Jan 18, 2024 0.1100 0.1100 0.1100 0.1100 18,500 -0.01(-4.35%)
Jan 17, 2024 0.1200 0.1200 0.1150 0.1150 34,500 -0.01(-8.00%)
Jan 16, 2024 0.1200 0.1250 0.1200 0.1250 25,000 +0.00(+0.00%)
Jan 15, 2024 0.1050 0.1250 0.1050 0.1250 81,500 +0.02(+19.05%)
Jan 11, 2024 0.1050 0 +0.00(+0.00%)
Jan 10, 2024 0.1150 0.1150 0.1000 0.1050 541,500 -0.01(-4.55%)
Jan 09, 2024 0.1100 0.1100 0.1100 0.1100 22,000 +0.00(+0.00%)
Jan 08, 2024 0.1100 0.1150 0.1100 0.1100 11,880 +0.00(+0.00%)
Jan 05, 2024 0.1250 0.1250 0.1050 0.1100 451,000 -0.01(-12.00%)
Jan 04, 2024 0.1250 0.1250 0.1250 0.1250 22,500 +0.01(+4.17%)
Jan 03, 2024 0.1200 0.1250 0.1200 0.1200 119,000 -0.01(-7.69%)
Jan 02, 2024 0.1350 0.1350 0.1200 0.1300 224,500 -0.01(-3.70%)
Dec 29, 2023 0.1350 0 -0.01(-10.00%)
Dec 28, 2023 0.1600 0.1600 0.1450 0.1500 187,500 -0.02(-9.09%)
Dec 27, 2023 0.1650 0.1650 0.1650 0.1650 66,200 +0.01(+3.13%)
Dec 22, 2023 0.1600 0 -0.01(-3.03%)
Dec 21, 2023 0.1700 0.1700 0.1600 0.1650 42,572 -0.01(-5.71%)
Dec 20, 2023 0.1600 0.1900 0.1600 0.1750 149,500 +0.02(+16.67%)
Dec 19, 2023 0.1600 0.1600 0.1500 0.1500 141,500 +0.01(+7.14%)
Dec 18, 2023 0.1500 0.1500 0.1400 0.1400 191,000 +0.00(+0.00%)
Dec 15, 2023 0.1600 0.1600 0.1400 0.1400 102,000 -0.02(-12.50%)
Dec 14, 2023 0.1650 0.1650 0.1600 0.1600 14,000 -0.01(-3.03%)
Dec 13, 2023 0.1750 0.1750 0.1650 0.1650 75,000 -0.01(-2.94%)
Dec 12, 2023 0.1700 0.1700 0.1700 0.1700 18,469 +0.00(+0.00%)
Dec 11, 2023 0.1700 0.1700 0.1700 0.1700 5,000 -0.00(-2.86%)
Dec 08, 2023 0.1800 0.1800 0.1750 0.1750 4,277 +0.00(+0.00%)
Dec 07, 2023 0.1800 0.1800 0.1750 0.1750 32,150 +0.00(+2.94%)
Dec 06, 2023 0.1700 0.1700 0.1700 0.1700 2,600 -0.02(-10.53%)
Dec 05, 2023 0.1600 0.2000 0.1600 0.1900 191,553 +0.04(+22.58%)
Dec 04, 2023 0.1550 0.1550 0.1550 0.1550 1,368 -0.01(-6.06%)
Dec 01, 2023 0.1600 0.1650 0.1600 0.1650 692,000 +0.01(+6.45%)
Nov 30, 2023 0.1500 0.1650 0.1500 0.1550 418,858 +0.00(+0.00%)
Nov 29, 2023 0.1700 0.1700 0.1550 0.1550 55,350 -0.01(-3.13%)
Nov 28, 2023 0.1300 0.1600 0.1300 0.1600 279,252 +0.03(+23.08%)
Nov 27, 2023 0.1250 0.1350 0.1200 0.1300 45,000 +0.01(+8.33%)
Nov 24, 2023 0.1250 0.1250 0.1200 0.1200 23,000 -0.01(-4.00%)
Nov 23, 2023 0.1200 0.1250 0.1200 0.1250 9,680 +0.01(+4.17%)
Nov 22, 2023 0.1200 0.1250 0.1200 0.1200 72,680 +0.00(+0.00%)
Nov 21, 2023 0.1200 0.1200 0.1200 0.1200 8,500 +0.00(+0.00%)
Nov 20, 2023 0.1200 0.1200 0.1200 0.1200 7,000 +0.00(+4.35%)
Nov 17, 2023 0.1200 0.1200 0.1100 0.1150 102,000 -0.00(-4.17%)
Nov 16, 2023 0.1250 0.1250 0.1200 0.1200 102,100 -0.01(-7.69%)
Nov 14, 2023 0.1300 100 +0.00(+0.00%)
Nov 13, 2023 0.1450 0.1450 0.1300 0.1300 225,000 -0.01(-3.70%)
Nov 10, 2023 0.1200 0.1350 0.1200 0.1350 28,700 +0.02(+12.50%)
Nov 09, 2023 0.1250 0.1250 0.1200 0.1200 16,000 -0.01(-4.00%)
Nov 08, 2023 0.1500 0.1500 0.1250 0.1250 183,000 -0.02(-16.67%)
Nov 07, 2023 0.1550 0.1600 0.1500 0.1500 205,054 -0.01(-3.23%)
Nov 06, 2023 0.1100 0.1550 0.1100 0.1550 922,150 +0.04(+40.91%)
Nov 03, 2023 0.1100 0.1150 0.1100 0.1100 50,411 -0.01(-4.35%)
Nov 02, 2023 0.1100 0.1150 0.1100 0.1150 142,565 +0.01(+4.55%)
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.