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, 2019 0.2600 0.2600 0.2600 0 -0.01(-1.89%)
Oct 30, 2019 0.2850 0.2850 0.2650 0.2650 1,560 -0.01(-1.85%)
Oct 29, 2019 0.2700 0.2700 0.2700 0.2700 800 +0.01(+1.89%)
Oct 28, 2019 0.2650 0.2650 0.2650 0.2650 4,000 -0.01(-1.85%)
Oct 24, 2019 0.2700 0.2700 0.2700 0 -0.01(-1.82%)
Oct 23, 2019 0.2750 0.2750 0.2750 0.2750 5,000 +0.00(+0.00%)
Oct 22, 2019 0.2800 0.2800 0.2750 0.2750 4,700 -0.01(-1.79%)
Oct 21, 2019 0.3050 0.3050 0.2800 0.2800 10,250 -0.00(-1.75%)
Oct 18, 2019 0.2850 0.2950 0.2850 0.2850 16,500 +0.00(+1.79%)
Oct 17, 2019 0.2800 0.2800 0.2800 0.2800 5,000 +0.00(+0.00%)
Oct 16, 2019 0.2750 0.2800 0.2750 0.2800 12,505 +0.01(+1.82%)
Oct 15, 2019 0.2750 0.2750 0.2750 0.2750 2,400 +0.01(+3.77%)
Oct 11, 2019 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Oct 10, 2019 0.2650 0.2700 0.2650 0.2650 23,699 -0.01(-1.85%)
Oct 09, 2019 0.2700 0.2750 0.2700 0.2700 16,300 -0.01(-5.26%)
Oct 07, 2019 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Oct 04, 2019 0.2900 0.2900 0.2850 0.2850 11,000 +0.00(+0.00%)
Oct 02, 2019 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Oct 01, 2019 0.3000 0.3000 0.2800 0.2850 16,080 -0.02(-5.00%)
Sep 30, 2019 0.3100 0.3100 0.3000 0.3000 13,700 -0.02(-6.25%)
Sep 27, 2019 0.3200 0.3200 0.3200 150 +0.00(+0.00%)
Sep 26, 2019 0.3150 0.3200 0.3150 0.3200 5,600 +0.01(+1.59%)
Sep 25, 2019 0.3400 0.3400 0.3150 0.3150 3,500 -0.03(-7.35%)
Sep 23, 2019 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Sep 20, 2019 0.3400 0.3400 0.3400 0.3400 3,000 -0.01(-2.86%)
Sep 19, 2019 0.3450 0.3500 0.3450 0.3500 39,000 +0.02(+6.06%)
Sep 18, 2019 0.3300 0.3300 0.3300 1 +0.00(+0.00%)
Sep 17, 2019 0.3400 0.3400 0.3300 0.3300 5,249 -0.02(-5.71%)
Sep 16, 2019 0.3500 0.3500 0.3500 0.3500 10,000 +0.00(+0.00%)
Sep 13, 2019 0.3700 0.3700 0.3500 0.3500 15,030 -0.02(-5.41%)
Sep 12, 2019 0.3700 0.3700 0.3700 0.3700 8,000 -0.01(-2.63%)
Sep 11, 2019 0.3750 0.3800 0.3600 0.3800 9,100 +0.00(+0.00%)
Sep 10, 2019 0.3750 0.3800 0.3750 0.3800 31,000 +0.03(+8.57%)
Sep 09, 2019 0.3500 0.3500 0.3500 0.3500 1,500 +0.00(+0.00%)
Sep 06, 2019 0.3650 0.3650 0.3500 0.3500 20,200 -0.03(-7.89%)
Sep 05, 2019 0.3800 0.3900 0.3800 0.3800 33,200 +0.02(+5.56%)
Sep 04, 2019 0.3400 0.3600 0.3400 0.3600 4,500 +0.02(+7.46%)
Sep 03, 2019 0.3100 0.3350 0.3100 0.3350 64,734 +0.03(+8.06%)
Aug 30, 2019 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Aug 29, 2019 0.3000 0.3000 0.2900 0.3000 56,972 +0.01(+3.45%)
Aug 28, 2019 0.3200 0.3200 0.2900 0.2900 168,103 -0.05(-14.71%)
Aug 27, 2019 0.3550 0.3550 0.3400 0.3400 64,000 -0.00(-1.45%)
Aug 26, 2019 0.3550 0.3550 0.3450 0.3450 31,600 -0.01(-1.43%)
Aug 23, 2019 0.3400 0.3500 0.3400 0.3500 20,302 +0.01(+2.94%)
Aug 22, 2019 0.4000 0.4000 0.3400 0.3400 75,911 -0.07(-16.05%)
Aug 21, 2019 0.2950 0.4100 0.2900 0.4050 374,800 +0.12(+39.66%)
Aug 20, 2019 0.3000 0.3000 0.2900 0.2900 77,900 -0.01(-3.33%)
Aug 19, 2019 0.3000 0.3000 0.2700 0.3000 76,897 +0.04(+15.38%)
Aug 16, 2019 0.2700 0.2800 0.2550 0.2600 160,313 -0.02(-8.77%)
Aug 15, 2019 0.3000 0.3500 0.2850 0.2850 152,342 +0.24(+612.50%)
Aug 14, 2019 0.0400 0.0400 0.0350 0.0400 1,368,125 +0.00(+0.00%)
Aug 13, 2019 0.0450 0.0450 0.0400 0.0400 114,000 +0.00(+0.00%)
Aug 12, 2019 0.0450 0.0450 0.0400 0.0400 134,100 +0.00(+0.00%)
Aug 09, 2019 0.0400 0.0400 0.0400 0.0400 219,000 -0.00(-11.11%)
Aug 08, 2019 0.0450 0.0450 0.0450 0.0450 766,260 +0.00(+12.50%)
Aug 07, 2019 0.0400 0.0400 0.0400 0.0400 421,000 -0.00(-11.11%)
Aug 06, 2019 0.0450 0.0500 0.0450 0.0450 634,221 +0.00(+0.00%)
Aug 02, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
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.