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 30, 2014 0.2800 0.3050 0.2800 0.2800 153,400 -0.00(-1.75%)
May 29, 2014 0.2700 0.2900 0.2700 0.2850 113,535 +0.01(+5.56%)
May 28, 2014 0.2450 0.2750 0.2450 0.2700 401,723 +0.03(+12.50%)
May 27, 2014 0.2600 0.2600 0.2400 0.2400 285,548 -0.01(-4.00%)
May 26, 2014 0.2750 0.2800 0.2500 0.2500 417,000 -0.03(-10.71%)
May 23, 2014 0.3200 0.3400 0.2750 0.2800 730,470 -0.03(-11.11%)
May 22, 2014 0.3100 0.3300 0.3100 0.3150 898,070 +0.02(+6.78%)
May 21, 2014 0.2800 0.3000 0.2800 0.2950 628,891 +0.02(+7.27%)
May 20, 2014 0.2750 0.2800 0.2600 0.2750 1,830,185 +0.05(+22.22%)
May 16, 2014 0.2250 0.2250 0.2250 0 -0.01(-4.26%)
May 15, 2014 0.2200 0.2350 0.2200 0.2350 100,063 +0.01(+4.44%)
May 14, 2014 0.2450 0.2450 0.2200 0.2250 730,644 -0.01(-6.25%)
May 13, 2014 0.2100 0.2400 0.2050 0.2400 1,718,478 +0.07(+41.18%)
May 12, 2014 0.1800 0.1850 0.1700 0.1700 123,194 -0.02(-10.53%)
May 09, 2014 0.1750 0.1900 0.1700 0.1900 98,107 +0.01(+5.56%)
May 08, 2014 0.1700 0.1900 0.1700 0.1800 70,000 -0.01(-2.70%)
May 07, 2014 0.1750 0.1850 0.1750 0.1850 42,400 +0.01(+2.78%)
May 06, 2014 0.1800 0.1900 0.1800 0.1800 187,822 -0.01(-2.70%)
May 05, 2014 0.1750 0.1850 0.1700 0.1850 152,000 +0.01(+8.82%)
May 02, 2014 0.1700 0.1750 0.1650 0.1700 179,500 +0.00(+0.00%)
May 01, 2014 0.1800 0.1800 0.1700 0.1700 18,500 +0.01(+3.03%)
Apr 30, 2014 0.1700 0.1700 0.1600 0.1650 121,358 -0.01(-2.94%)
Apr 29, 2014 0.1800 0.1800 0.1700 0.1700 136,290 -0.01(-5.56%)
Apr 28, 2014 0.1950 0.1950 0.1800 0.1800 184,360 -0.02(-10.00%)
Apr 25, 2014 0.2000 0.2000 0.1900 0.2000 366,499 +0.00(+0.00%)
Apr 24, 2014 0.2000 0.2000 0.1850 0.2000 1,751,070 +0.03(+14.29%)
Apr 23, 2014 0.1850 0.2000 0.1750 0.1750 2,906,444 +0.02(+16.67%)
Apr 22, 2014 0.1400 0.1500 0.1350 0.1500 259,266 +0.01(+7.14%)
Apr 21, 2014 0.1350 0.1400 0.1350 0.1400 6,146 +0.01(+3.70%)
Apr 17, 2014 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Apr 16, 2014 0.1350 0.1450 0.1350 0.1400 25,880 -0.01(-6.67%)
Apr 15, 2014 0.1300 0.1500 0.1300 0.1500 82,793 +0.02(+15.38%)
Apr 14, 2014 0.1350 0.1450 0.1300 0.1300 50,600 -0.01(-7.14%)
Apr 11, 2014 0.1400 0.1400 0.1350 0.1400 202,500 -0.00(-3.45%)
Apr 10, 2014 0.1500 0.1500 0.1450 0.1450 282,300 +0.00(+0.00%)
Apr 09, 2014 0.1500 0.1500 0.1450 0.1450 96,000 -0.01(-3.33%)
Apr 08, 2014 0.1500 0.1500 0.1450 0.1500 152,777 +0.01(+7.14%)
Apr 07, 2014 0.1300 0.1450 0.1300 0.1400 592,401 +0.01(+7.69%)
Apr 04, 2014 0.1400 0.1400 0.1300 0.1300 138,250 -0.01(-10.34%)
Apr 03, 2014 0.1450 0.1450 0.1400 0.1450 81,121 -0.01(-3.33%)
Apr 02, 2014 0.1500 0.1500 0.1450 0.1500 127,800 +0.00(+0.00%)
Apr 01, 2014 0.1400 0.1550 0.1400 0.1500 116,500 -0.01(-3.23%)
Mar 31, 2014 0.1450 0.1550 0.1450 0.1550 16,400 -0.01(-3.13%)
Mar 28, 2014 0.1550 0.1600 0.1500 0.1600 78,490 +0.02(+10.34%)
Mar 27, 2014 0.1350 0.1450 0.1350 0.1450 100,600 +0.00(+3.57%)
Mar 26, 2014 0.1550 0.1550 0.1400 0.1400 100,249 -0.01(-9.68%)
Mar 25, 2014 0.1500 0.1550 0.1500 0.1550 52,491 +0.01(+3.33%)
Mar 24, 2014 0.1450 0.1550 0.1450 0.1500 136,414 +0.00(+0.00%)
Mar 21, 2014 0.1400 0.1500 0.1400 0.1500 148,250 +0.00(+0.00%)
Mar 20, 2014 0.1450 0.1500 0.1450 0.1500 41,000 +0.00(+0.00%)
Mar 19, 2014 0.1500 0.1500 0.1400 0.1500 546,286 -0.01(-3.23%)
Mar 18, 2014 0.1600 0.1600 0.1500 0.1550 135,649 +0.00(+0.00%)
Mar 17, 2014 0.1400 0.1550 0.1400 0.1550 210,608 +0.02(+14.81%)
Mar 14, 2014 0.1550 0.1550 0.1350 0.1350 222,499 -0.02(-12.90%)
Mar 13, 2014 0.1500 0.1550 0.1500 0.1550 215,315 +0.01(+3.33%)
Mar 12, 2014 0.1450 0.1500 0.1350 0.1500 1,139,622 -0.01(-3.23%)
Mar 11, 2014 0.1700 0.1700 0.1550 0.1550 185,900 -0.02(-8.82%)
Mar 10, 2014 0.1750 0.1750 0.1700 0.1700 119,900 -0.01(-5.56%)
Mar 07, 2014 0.1800 0.1800 0.1750 0.1800 204,500 +0.00(+0.00%)
Mar 06, 2014 0.1800 0.1900 0.1700 0.1800 153,826 +0.01(+5.88%)
Mar 05, 2014 0.1800 0.1850 0.1700 0.1700 28,249 +0.00(+0.00%)
Mar 04, 2014 0.1850 0.1900 0.1700 0.1700 55,000 -0.01(-5.56%)
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.