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, 2007 1.300 1.310 1.270 1.300 53,419 +0.00(+0.00%)
Oct 30, 2007 1.310 1.310 1.270 1.300 162,550 -0.04(-2.99%)
Oct 29, 2007 1.300 1.350 1.300 1.340 120,168 +0.06(+4.69%)
Oct 26, 2007 1.310 1.310 1.280 1.280 41,507 -0.02(-1.54%)
Oct 25, 2007 1.280 1.300 1.270 1.300 155,545 +0.02(+1.56%)
Oct 24, 2007 1.340 1.340 1.270 1.280 70,304 -0.02(-1.54%)
Oct 23, 2007 1.310 1.310 1.270 1.300 101,200 -0.03(-2.26%)
Oct 19, 2007 1.260 1.330 1.260 1.330 319,559 +0.03(+2.31%)
Oct 18, 2007 1.260 1.300 1.250 1.300 72,400 +0.00(+0.00%)
Oct 17, 2007 1.350 1.350 1.270 1.300 74,077 +0.00(+0.00%)
Oct 16, 2007 1.270 1.300 1.230 1.300 287,877 -0.01(-0.76%)
Oct 15, 2007 1.360 1.360 1.310 1.310 61,721 -0.02(-1.50%)
Oct 12, 2007 1.400 1.400 1.320 1.330 73,650 -0.03(-2.21%)
Oct 11, 2007 1.400 1.400 1.340 1.360 53,600 -0.07(-4.90%)
Oct 10, 2007 1.400 1.430 1.380 1.430 130,905 +0.03(+2.14%)
Oct 09, 2007 1.460 1.500 1.390 1.400 463,386 +0.01(+0.72%)
Oct 08, 2007 1.270 1.390 1.260 1.390 241,312 +0.00(+0.00%)
Oct 05, 2007 1.270 1.390 1.260 1.390 241,312 +0.14(+11.20%)
Oct 04, 2007 1.260 1.280 1.250 1.250 59,500 -0.01(-0.79%)
Oct 03, 2007 1.280 1.280 1.260 1.260 112,155 -0.03(-2.33%)
Oct 02, 2007 1.270 1.290 1.200 1.290 66,804 -0.01(-0.77%)
Oct 01, 2007 1.200 1.300 1.200 1.300 625,376 +0.15(+13.04%)
Sep 28, 2007 1.140 1.150 1.090 1.150 120,800 +0.09(+8.49%)
Sep 27, 2007 1.060 1.090 1.060 1.060 69,270 +0.00(+0.00%)
Sep 26, 2007 1.080 1.080 1.060 1.060 20,161 +0.01(+0.95%)
Sep 25, 2007 1.080 1.080 1.040 1.050 78,500 +0.00(+0.00%)
Sep 24, 2007 1.000 1.100 1.000 1.050 116,300 +0.05(+5.00%)
Sep 21, 2007 1.020 1.040 0.9700 1.000 202,200 -0.04(-3.85%)
Sep 20, 2007 1.040 1.050 0.9500 1.040 117,800 -0.01(-0.95%)
Sep 19, 2007 1.060 1.090 1.010 1.050 269,511 +0.02(+1.94%)
Sep 18, 2007 1.010 1.050 1.010 1.030 179,853 +0.03(+3.00%)
Sep 17, 2007 1.020 1.050 1.000 1.000 180,973 -0.02(-1.96%)
Sep 14, 2007 1.030 1.040 0.9500 1.020 195,900 -0.01(-0.97%)
Sep 13, 2007 1.020 1.030 1.000 1.030 121,632 +0.01(+0.98%)
Sep 12, 2007 1.030 1.050 1.010 1.020 45,216 -0.03(-2.86%)
Sep 11, 2007 1.060 1.060 0.9900 1.050 121,400 -0.01(-0.94%)
Sep 10, 2007 1.090 1.090 1.050 1.060 43,611 -0.02(-1.85%)
Sep 07, 2007 1.120 1.150 1.060 1.080 41,550 -0.08(-6.90%)
Sep 06, 2007 1.090 1.160 1.080 1.160 129,000 +0.06(+5.45%)
Sep 05, 2007 1.150 1.180 1.080 1.100 92,040 -0.09(-7.56%)
Sep 04, 2007 1.120 1.190 1.120 1.190 243,247 +0.11(+10.19%)
Aug 31, 2007 1.060 1.110 1.060 1.080 32,500 +0.02(+1.89%)
Aug 30, 2007 1.090 1.090 1.060 1.060 14,070 -0.04(-3.64%)
Aug 29, 2007 1.050 1.150 1.030 1.100 248,661 +0.04(+3.77%)
Aug 28, 2007 1.100 1.100 1.050 1.060 173,900 -0.05(-4.50%)
Aug 27, 2007 1.160 1.160 1.080 1.110 132,000 -0.07(-5.93%)
Aug 24, 2007 1.190 1.190 1.080 1.180 73,530 -0.01(-0.84%)
Aug 23, 2007 1.150 1.190 1.060 1.190 181,723 +0.02(+1.71%)
Aug 22, 2007 1.050 1.170 1.050 1.170 140,800 +0.11(+10.38%)
Aug 21, 2007 1.000 1.060 1.000 1.060 145,750 +0.01(+0.95%)
Aug 20, 2007 1.150 1.150 1.020 1.050 93,600 +0.03(+2.94%)
Aug 17, 2007 0.9700 1.050 0.8800 1.020 264,480 +0.03(+3.03%)
Aug 16, 2007 1.000 1.000 0.7500 0.9900 1,402,596 -0.07(-6.60%)
Aug 15, 2007 0.9900 1.070 0.9300 1.060 590,000 +0.04(+3.92%)
Aug 14, 2007 1.060 1.070 1.010 1.020 290,717 -0.07(-6.42%)
Aug 13, 2007 1.050 1.220 1.030 1.090 153,800 +0.07(+6.86%)
Aug 10, 2007 1.140 1.140 1.000 1.020 355,505 -0.18(-15.00%)
Aug 09, 2007 1.200 1.240 1.190 1.200 87,700 -0.06(-4.76%)
Aug 08, 2007 1.260 1.280 1.210 1.260 139,757 -0.05(-3.82%)
Aug 07, 2007 1.370 1.370 1.290 1.310 216,115 -0.03(-2.24%)
Aug 06, 2007 1.340 1.340 1.310 1.340 356,800 +0.00(+0.00%)
Aug 03, 2007 1.340 1.340 1.310 1.340 356,800 +0.02(+1.52%)
Aug 02, 2007 1.350 1.370 1.320 1.320 187,900 +0.01(+0.76%)
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.