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: 11:09 AM EDT, May 21, 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 (%)
Jan 31, 2007 0.4600 0.4700 0.4500 0.4700 246,250 +0.01(+2.17%)
Jan 30, 2007 0.4600 0.4600 0.4450 0.4600 617,400 +0.00(+0.00%)
Jan 29, 2007 0.4800 0.4800 0.4600 0.4600 271,880 -0.02(-4.17%)
Jan 26, 2007 0.4400 0.4800 0.4400 0.4800 272,101 +0.03(+6.67%)
Jan 25, 2007 0.4600 0.4600 0.4400 0.4500 234,285 -0.02(-3.23%)
Jan 24, 2007 0.4700 0.4800 0.4600 0.4650 275,850 -0.00(-1.06%)
Jan 23, 2007 0.4700 0.4700 0.4600 0.4700 392,952 +0.00(+0.00%)
Jan 22, 2007 0.5000 0.5000 0.4500 0.4700 1,004,138 -0.01(-2.08%)
Jan 19, 2007 0.4300 0.4800 0.4300 0.4800 442,200 +0.06(+14.29%)
Jan 18, 2007 0.4000 0.4500 0.4000 0.4200 535,296 +0.02(+5.00%)
Jan 17, 2007 0.4000 0.4100 0.3950 0.4000 99,500 +0.00(+0.00%)
Jan 16, 2007 0.4000 0.4000 0.3900 0.4000 277,200 +0.00(+0.00%)
Jan 12, 2007 0.4100 0.4100 0.3900 0.4000 138,917 +0.00(+0.00%)
Jan 11, 2007 0.3700 0.4000 0.3700 0.4000 101,000 +0.03(+8.11%)
Jan 10, 2007 0.3750 0.3850 0.3700 0.3700 67,931 -0.01(-2.63%)
Jan 09, 2007 0.3700 0.3800 0.3700 0.3800 81,200 +0.01(+2.70%)
Jan 08, 2007 0.3900 0.3900 0.3700 0.3700 105,000 +0.00(+0.00%)
Jan 05, 2007 0.3800 0.3800 0.3550 0.3700 142,315 -0.01(-1.33%)
Jan 04, 2007 0.4050 0.4050 0.3600 0.3750 182,500 -0.02(-3.85%)
Jan 03, 2007 0.4100 0.4150 0.3900 0.3900 146,500 -0.02(-4.88%)
Dec 29, 2006 0.4200 0.4200 0.3900 0.4100 136,700 -0.01(-2.38%)
Dec 28, 2006 0.4200 0.4200 0.3950 0.4200 347,707 +0.00(+0.00%)
Dec 27, 2006 0.4300 0.4300 0.4050 0.4200 139,000 +0.01(+2.44%)
Dec 26, 2006 0.3950 0.4300 0.3950 0.4100 434,760 +0.00(+0.00%)
Dec 22, 2006 0.3950 0.4300 0.3950 0.4100 434,760 +0.03(+7.89%)
Dec 21, 2006 0.3850 0.3850 0.3650 0.3800 46,264 -0.01(-1.30%)
Dec 20, 2006 0.3700 0.3900 0.3600 0.3850 213,592 +0.02(+5.48%)
Dec 19, 2006 0.3600 0.3900 0.3550 0.3650 113,000 +0.01(+2.82%)
Dec 18, 2006 0.3450 0.3700 0.3450 0.3550 64,725 +0.01(+1.43%)
Dec 15, 2006 0.3700 0.3700 0.3500 0.3500 152,586 +0.00(+0.00%)
Dec 14, 2006 0.3700 0.3700 0.3500 0.3500 53,252 -0.01(-2.78%)
Dec 13, 2006 0.3700 0.3700 0.3550 0.3600 56,000 -0.01(-2.70%)
Dec 12, 2006 0.3600 0.3850 0.3600 0.3700 131,885 +0.00(+0.00%)
Dec 11, 2006 0.3850 0.3950 0.3700 0.3700 59,240 -0.01(-2.63%)
Dec 08, 2006 0.3900 0.3900 0.3700 0.3800 87,500 +0.00(+0.00%)
Dec 07, 2006 0.4000 0.4000 0.3800 0.3800 80,867 -0.03(-8.43%)
Dec 06, 2006 0.4000 0.4150 0.4000 0.4150 43,162 +0.01(+1.22%)
Dec 05, 2006 0.4000 0.4150 0.4000 0.4100 97,184 +0.01(+2.50%)
Dec 04, 2006 0.3750 0.4150 0.3750 0.4000 195,996 +0.01(+2.56%)
Dec 01, 2006 0.3900 0.3900 0.3700 0.3900 148,500 +0.00(+0.00%)
Nov 30, 2006 0.4150 0.4150 0.3500 0.3900 140,500 -0.02(-6.02%)
Nov 29, 2006 0.4300 0.4300 0.4100 0.4150 204,000 -0.01(-1.19%)
Nov 28, 2006 0.4200 0.4350 0.4100 0.4200 250,300 +0.01(+1.20%)
Nov 27, 2006 0.4000 0.4400 0.4000 0.4150 664,685 +0.02(+6.41%)
Nov 24, 2006 0.3550 0.3900 0.3500 0.3900 784,629 +0.07(+21.88%)
Nov 22, 2006 0.3250 0.3250 0.3150 0.3200 89,200 +0.00(+0.00%)
Nov 21, 2006 0.3050 0.3350 0.3000 0.3200 308,000 +0.02(+4.92%)
Nov 20, 2006 0.3250 0.3250 0.3000 0.3050 903,330 -0.02(-6.15%)
Nov 17, 2006 0.3150 0.3450 0.3000 0.3250 3,173,877 +0.01(+1.56%)
Nov 16, 2006 0.3200 0.3400 0.3200 0.3200 86,000 +0.00(+0.00%)
Nov 15, 2006 0.3250 0.3250 0.3150 0.3200 186,723 -0.04(-11.11%)
Nov 14, 2006 0.3550 0.3600 0.3350 0.3600 32,500 +0.03(+9.09%)
Nov 13, 2006 0.3800 0.3800 0.3300 0.3300 303 -0.03(-8.33%)
Nov 10, 2006 0.3500 0.3600 0.3500 0.3600 61,000 +0.02(+4.35%)
Nov 09, 2006 0.3400 0.3450 0.3350 0.3450 43,500 -0.01(-1.43%)
Nov 08, 2006 0.3500 0.3500 0.3500 0.3500 36,500 +0.01(+2.94%)
Nov 07, 2006 0.3450 0.3450 0.3400 0.3400 25,610 -0.02(-6.85%)
Nov 06, 2006 0.3650 0.3700 0.3650 0.3650 12,629 -0.01(-1.35%)
Nov 03, 2006 0.3700 0.3700 0.3700 0.3700 3,531 +0.02(+5.71%)
Nov 02, 2006 0.3500 0.3500 0.3500 0.3500 3,000 +0.02(+6.06%)
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.