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 31, 2011 0.4400 0.4400 0.4100 0.4100 83,300 -0.02(-4.65%)
Oct 28, 2011 0.4300 0.4450 0.4250 0.4300 110,305 -0.01(-1.15%)
Oct 27, 2011 0.4200 0.4450 0.4200 0.4350 221,950 +0.04(+10.13%)
Oct 26, 2011 0.3900 0.4000 0.3800 0.3950 148,434 +0.02(+3.95%)
Oct 25, 2011 0.3700 0.3800 0.3600 0.3800 46,900 +0.02(+5.56%)
Oct 24, 2011 0.3750 0.3750 0.3600 0.3600 43,364 -0.02(-5.26%)
Oct 21, 2011 0.3700 0.3850 0.3700 0.3800 33,521 +0.03(+7.04%)
Oct 20, 2011 0.3700 0.3800 0.3500 0.3550 94,250 -0.02(-4.05%)
Oct 19, 2011 0.3950 0.3950 0.3650 0.3700 141,975 +0.02(+4.23%)
Oct 18, 2011 0.3750 0.3750 0.3500 0.3550 37,335 -0.01(-1.39%)
Oct 17, 2011 0.3600 0.3700 0.3350 0.3600 100,700 +0.00(+0.00%)
Oct 14, 2011 0.3700 0.3800 0.3400 0.3600 128,949 +0.00(+0.00%)
Oct 13, 2011 0.3600 0.3600 0.3550 0.3600 52,507 -0.02(-4.00%)
Oct 12, 2011 0.3750 0.3800 0.3550 0.3750 214,600 +0.01(+2.74%)
Oct 11, 2011 0.3800 0.3850 0.3650 0.3650 31,400 -0.01(-2.67%)
Oct 07, 2011 0.4050 0.4050 0.3750 0.3750 58,700 -0.01(-2.60%)
Oct 06, 2011 0.3700 0.4150 0.3600 0.3850 171,400 +0.03(+6.94%)
Oct 05, 2011 0.3000 0.3600 0.3000 0.3600 132,200 +0.05(+18.03%)
Oct 04, 2011 0.3350 0.3350 0.2800 0.3050 292,630 -0.04(-12.86%)
Oct 03, 2011 0.3600 0.3750 0.3500 0.3500 109,580 -0.03(-6.67%)
Sep 30, 2011 0.3900 0.3950 0.3600 0.3750 38,900 -0.03(-6.25%)
Sep 29, 2011 0.4000 0.4250 0.3900 0.4000 44,700 +0.02(+3.90%)
Sep 28, 2011 0.4100 0.4100 0.3700 0.3850 86,007 -0.02(-6.10%)
Sep 27, 2011 0.3950 0.4200 0.3800 0.4100 124,300 +0.04(+10.81%)
Sep 26, 2011 0.4250 0.4300 0.2050 0.3700 372,214 -0.05(-11.90%)
Sep 23, 2011 0.4500 0.4500 0.4200 0.4200 247,350 -0.04(-8.70%)
Sep 22, 2011 0.4650 0.4650 0.4500 0.4600 382,050 -0.01(-3.16%)
Sep 21, 2011 0.4750 0.4750 0.4700 0.4750 32,000 +0.00(+0.00%)
Sep 20, 2011 0.4850 0.4950 0.4750 0.4750 74,500 +0.01(+1.06%)
Sep 19, 2011 0.5000 0.5000 0.4700 0.4700 112,500 -0.04(-7.84%)
Sep 16, 2011 0.5000 0.5200 0.5000 0.5100 99,880 -0.01(-1.92%)
Sep 15, 2011 0.4900 0.5200 0.4900 0.5200 119,000 +0.03(+5.05%)
Sep 14, 2011 0.4700 0.4950 0.4700 0.4950 75,696 +0.02(+4.21%)
Sep 13, 2011 0.4700 0.4800 0.4700 0.4750 74,087 +0.01(+1.06%)
Sep 12, 2011 0.4700 0.4800 0.4700 0.4700 38,135 -0.01(-2.08%)
Sep 09, 2011 0.4900 0.4950 0.4750 0.4800 42,806 -0.02(-3.03%)
Sep 08, 2011 0.4800 0.4950 0.4750 0.4950 75,600 +0.00(+0.00%)
Sep 07, 2011 0.4800 0.4950 0.4700 0.4950 98,650 +0.02(+3.13%)
Sep 06, 2011 0.4950 0.4950 0.4800 0.4800 323,391 -0.03(-5.88%)
Sep 02, 2011 0.5200 0.5200 0.5100 0.5100 180,300 -0.03(-5.56%)
Sep 01, 2011 0.5400 0.5400 0.5300 0.5400 66,133 +0.02(+3.85%)
Aug 31, 2011 0.5200 0.5400 0.5200 0.5200 129,084 +0.00(+0.00%)
Aug 30, 2011 0.5300 0.5300 0.5100 0.5200 77,502 +0.00(+0.00%)
Aug 29, 2011 0.5000 0.5300 0.5000 0.5200 91,092 +0.02(+4.00%)
Aug 26, 2011 0.5000 0.5000 0.4950 0.5000 32,000 +0.02(+3.09%)
Aug 25, 2011 0.4850 0.5000 0.4850 0.4850 181,500 +0.00(+0.00%)
Aug 24, 2011 0.4900 0.4950 0.4700 0.4850 93,285 +0.02(+3.19%)
Aug 23, 2011 0.5000 0.5000 0.4650 0.4700 126,700 -0.03(-6.00%)
Aug 22, 2011 0.5000 0.5000 0.4850 0.5000 127,500 +0.01(+2.04%)
Aug 19, 2011 0.5100 0.5200 0.4850 0.4900 183,440 -0.02(-3.92%)
Aug 18, 2011 0.5200 0.5200 0.5000 0.5100 92,400 -0.02(-3.77%)
Aug 17, 2011 0.5200 0.5300 0.5100 0.5300 134,519 +0.00(+0.00%)
Aug 16, 2011 0.5700 0.5700 0.5300 0.5300 46,300 -0.04(-7.02%)
Aug 15, 2011 0.6100 0.6100 0.5700 0.5700 93,331 -0.02(-3.39%)
Aug 12, 2011 0.5300 0.6000 0.5300 0.5900 324,915 +0.07(+13.46%)
Aug 11, 2011 0.5200 0.5300 0.5100 0.5200 56,400 +0.00(+0.00%)
Aug 10, 2011 0.5000 0.5400 0.4750 0.5200 372,750 +0.06(+13.04%)
Aug 09, 2011 0.4500 0.4850 0.4350 0.4600 383,090 +0.04(+8.24%)
Aug 08, 2011 0.4450 0.4600 0.4250 0.4250 504,484 -0.07(-13.27%)
Aug 05, 2011 0.5300 0.5300 0.4750 0.4900 497,235 -0.06(-10.91%)
Aug 04, 2011 0.5900 0.6300 0.5400 0.5500 361,080 -0.02(-3.51%)
Aug 03, 2011 0.5600 0.5700 0.5500 0.5700 176,605 +0.01(+1.79%)
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.