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 31, 2019 0.0800 0.0800 0.0700 0.0800 676,700 +0.00(+0.00%)
May 30, 2019 0.0850 0.0900 0.0750 0.0800 1,254,350 +0.00(+0.00%)
May 29, 2019 0.0750 0.0900 0.0750 0.0800 1,366,885 +0.01(+14.29%)
May 28, 2019 0.0650 0.0700 0.0650 0.0700 67,000 +0.00(+0.00%)
May 27, 2019 0.0700 0.0700 0.0700 0.0700 23,828 +0.00(+0.00%)
May 24, 2019 0.0700 0.0750 0.0650 0.0700 111,377 +0.01(+7.69%)
May 23, 2019 0.0650 0.0650 0.0650 0.0650 34,000 -0.01(-7.14%)
May 22, 2019 0.0700 0.0700 0.0600 0.0700 283,800 +0.00(+0.00%)
May 21, 2019 0.0600 0.0700 0.0600 0.0700 1,638,400 +0.01(+16.67%)
May 16, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
May 15, 2019 0.0550 0.0600 0.0550 0.0550 28,000 +0.00(+0.00%)
May 14, 2019 0.0550 0.0550 0.0550 0.0550 30,000 +0.00(+0.00%)
May 13, 2019 0.0550 0.0550 0.0500 0.0550 70,000 +0.00(+0.00%)
May 10, 2019 0.0550 0.0550 0.0550 0.0550 26,000 +0.00(+0.00%)
May 09, 2019 0.0550 0.0550 0.0550 0.0550 1,800 +0.00(+0.00%)
May 08, 2019 0.0550 0.0550 0.0550 0.0550 5,053 +0.00(+0.00%)
May 07, 2019 0.0600 0.0600 0.0550 0.0550 93,000 -0.00(-8.33%)
May 06, 2019 0.0550 0.0600 0.0550 0.0600 179,054 +0.00(+9.09%)
May 02, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 01, 2019 0.0550 0.0550 0.0500 0.0550 140,000 +0.00(+0.00%)
Apr 29, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 26, 2019 0.0500 0.0550 0.0500 0.0550 89,053 +0.00(+10.00%)
Apr 24, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 23, 2019 0.0500 0.0500 0.0500 0.0500 113,000 +0.00(+0.00%)
Apr 22, 2019 0.0500 0.0500 0.0500 0.0500 16,000 +0.00(+0.00%)
Apr 18, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 17, 2019 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Apr 16, 2019 0.0550 0.0550 0.0500 0.0500 7,000 +0.00(+0.00%)
Apr 15, 2019 0.0500 0.0500 0.0500 0.0500 723,500 -0.00(-9.09%)
Apr 12, 2019 0.0550 0.0550 0.0550 0.0550 23,000 +0.00(+0.00%)
Apr 11, 2019 0.0550 0.0550 0.0550 0.0550 9,780 -0.00(-8.33%)
Apr 09, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 08, 2019 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+9.09%)
Apr 05, 2019 0.0550 0.0550 0.0550 0.0550 40,500 +0.00(+0.00%)
Apr 04, 2019 0.0550 0.0550 0.0550 0.0550 10,000 -0.00(-8.33%)
Apr 03, 2019 0.0550 0.0600 0.0550 0.0600 41,673 +0.00(+9.09%)
Apr 02, 2019 0.0550 0.0550 0.0550 0.0550 16,000 -0.00(-8.33%)
Apr 01, 2019 0.0600 0.0600 0.0600 0.0600 25,000 +0.00(+0.00%)
Mar 29, 2019 0.0600 0.0600 0.0600 0.0600 118,000 +0.00(+0.00%)
Mar 28, 2019 0.0600 0.0600 0.0600 0.0600 2,336 +0.00(+0.00%)
Mar 27, 2019 0.0600 0.0600 0.0600 0.0600 3,000 -0.01(-7.69%)
Mar 26, 2019 0.0650 0.0650 0.0650 0.0650 10,000 +0.01(+8.33%)
Mar 25, 2019 0.0600 0.0600 0.0600 0.0600 97,000 -0.01(-7.69%)
Mar 22, 2019 0.0600 0.0650 0.0600 0.0650 209,000 +0.00(+0.00%)
Mar 21, 2019 0.0650 0.0650 0.0650 0.0650 1,600 +0.01(+8.33%)
Mar 19, 2019 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Mar 18, 2019 0.0600 0.0650 0.0600 0.0650 10,000 +0.00(+0.00%)
Mar 15, 2019 0.0650 0.0650 0.0600 0.0650 103,000 +0.00(+0.00%)
Mar 14, 2019 0.0650 0.0650 0.0650 0.0650 1,500 +0.01(+8.33%)
Mar 13, 2019 0.0600 0.0600 0.0600 0.0600 3,000 -0.01(-7.69%)
Mar 11, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 08, 2019 0.0650 0.0650 0.0650 0.0650 2,000 +0.01(+8.33%)
Mar 07, 2019 0.0600 0.0600 0.0600 0.0600 2,500 -0.01(-7.69%)
Mar 05, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 04, 2019 0.0650 0.0650 0.0650 0.0650 73,000 +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.