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 29, 2015 0.1050 0.1150 0.0950 0.0950 1,844,582 +0.00(+0.00%)
May 28, 2015 0.0900 0.0950 0.0850 0.0950 342,618 +0.01(+5.56%)
May 27, 2015 0.0900 0.0900 0.0850 0.0900 152,500 +0.00(+0.00%)
May 26, 2015 0.0850 0.0900 0.0850 0.0900 170,500 +0.00(+0.00%)
May 25, 2015 0.0900 0.0900 0.0850 0.0900 236,900 +0.00(+5.88%)
May 22, 2015 0.0950 0.0950 0.0850 0.0850 1,885,565 -0.01(-15.00%)
May 21, 2015 0.0950 0.1000 0.0950 0.1000 175,691 +0.01(+5.26%)
May 20, 2015 0.0900 0.0950 0.0900 0.0950 285,500 +0.01(+5.56%)
May 19, 2015 0.0950 0.0950 0.0900 0.0900 324,500 -0.01(-5.26%)
May 15, 2015 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
May 14, 2015 0.0950 0.1000 0.0900 0.0950 1,456,639 +0.00(+0.00%)
May 13, 2015 0.1000 0.1000 0.0950 0.0950 63,037 -0.01(-5.00%)
May 12, 2015 0.0950 0.1000 0.0900 0.1000 939,197 +0.00(+0.00%)
May 11, 2015 0.1100 0.1100 0.0950 0.1000 1,630,431 +0.00(+0.00%)
May 08, 2015 0.1050 0.1050 0.1000 0.1000 780,000 -0.00(-4.76%)
May 07, 2015 0.1150 0.1150 0.1050 0.1050 1,124,417 -0.01(-12.50%)
May 06, 2015 0.1150 0.1200 0.1150 0.1200 158,000 +0.00(+0.00%)
May 05, 2015 0.1150 0.1200 0.1150 0.1200 134,000 +0.00(+4.35%)
May 04, 2015 0.1150 0.1150 0.1150 0.1150 108,868 +0.00(+0.00%)
May 01, 2015 0.1200 0.1200 0.1150 0.1150 66,000 +0.00(+0.00%)
Apr 30, 2015 0.1100 0.1150 0.1100 0.1150 126,000 +0.01(+4.55%)
Apr 29, 2015 0.1150 0.1150 0.1100 0.1100 149,991 -0.01(-4.35%)
Apr 28, 2015 0.1150 0.1200 0.1150 0.1150 268,700 -0.00(-4.17%)
Apr 27, 2015 0.1150 0.1200 0.1150 0.1200 122,650 +0.00(+0.00%)
Apr 24, 2015 0.1200 0.1200 0.1150 0.1200 304,500 +0.00(+0.00%)
Apr 23, 2015 0.1200 0.1250 0.1150 0.1200 227,034 +0.00(+0.00%)
Apr 22, 2015 0.1200 0.1200 0.1150 0.1200 64,100 +0.00(+0.00%)
Apr 21, 2015 0.1350 0.1350 0.1200 0.1200 289,215 -0.01(-7.69%)
Apr 20, 2015 0.1300 0.1400 0.1250 0.1300 492,857 +0.00(+0.00%)
Apr 17, 2015 0.1350 0.1350 0.1300 0.1300 88,390 -0.01(-7.14%)
Apr 16, 2015 0.1350 0.1400 0.1350 0.1400 116,500 +0.01(+3.70%)
Apr 15, 2015 0.1350 0.1400 0.1350 0.1350 380,510 +0.00(+0.00%)
Apr 14, 2015 0.1350 0.1400 0.1300 0.1350 466,411 +0.00(+0.00%)
Apr 13, 2015 0.1350 0.1400 0.1350 0.1350 276,950 -0.01(-3.57%)
Apr 10, 2015 0.1350 0.1400 0.1350 0.1400 54,100 -0.00(-3.45%)
Apr 09, 2015 0.1450 0.1450 0.1400 0.1450 139,300 +0.00(+3.57%)
Apr 08, 2015 0.1400 0.1400 0.1350 0.1400 190,000 +0.00(+0.00%)
Apr 07, 2015 0.1400 0.1450 0.1350 0.1400 174,688 +0.00(+0.00%)
Apr 02, 2015 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Apr 01, 2015 0.1350 0.1400 0.1350 0.1400 77,500 +0.00(+0.00%)
Mar 31, 2015 0.1350 0.1450 0.1350 0.1400 135,868 +0.00(+0.00%)
Mar 30, 2015 0.1450 0.1450 0.1400 0.1400 242,578 +0.00(+0.00%)
Mar 27, 2015 0.1400 0.1400 0.1300 0.1400 369,400 +0.01(+3.70%)
Mar 26, 2015 0.1400 0.1400 0.1350 0.1350 236,550 -0.01(-3.57%)
Mar 25, 2015 0.1400 0.1400 0.1400 0.1400 77,600 +0.00(+0.00%)
Mar 24, 2015 0.1450 0.1500 0.1400 0.1400 967,100 -0.00(-3.45%)
Mar 23, 2015 0.1400 0.1500 0.1400 0.1450 138,548 -0.01(-3.33%)
Mar 20, 2015 0.1450 0.1500 0.1350 0.1500 152,468 +0.00(+0.00%)
Mar 19, 2015 0.1450 0.1500 0.1400 0.1500 52,892 +0.01(+3.45%)
Mar 18, 2015 0.1450 0.1450 0.1450 0.1450 8,000 +0.00(+0.00%)
Mar 17, 2015 0.1400 0.1450 0.1400 0.1450 115,200 +0.01(+7.41%)
Mar 16, 2015 0.1400 0.1500 0.1350 0.1350 226,077 -0.01(-3.57%)
Mar 13, 2015 0.1350 0.1400 0.1350 0.1400 95,482 +0.00(+0.00%)
Mar 12, 2015 0.1450 0.1450 0.1350 0.1400 479,863 +0.00(+0.00%)
Mar 11, 2015 0.1500 0.1500 0.1400 0.1400 693,169 +0.00(+0.00%)
Mar 10, 2015 0.1450 0.1450 0.1400 0.1400 22,500 -0.00(-3.45%)
Mar 09, 2015 0.1450 0.1500 0.1450 0.1450 72,000 -0.01(-3.33%)
Mar 06, 2015 0.1450 0.1500 0.1450 0.1500 23,000 +0.00(+0.00%)
Mar 05, 2015 0.1450 0.1500 0.1450 0.1500 77,400 +0.00(+0.00%)
Mar 04, 2015 0.1500 0.1450 0.1500 114,000 +0.00(+0.00%)
Mar 03, 2015 0.1500 0.1500 0.1450 0.1500 332,137 +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.