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 (%)
Mar 31, 2016 0.0700 0.0700 0.0700 0.0700 155,099 +0.00(+0.00%)
Mar 30, 2016 0.0700 0.0700 0.0650 0.0700 409,050 +0.01(+7.69%)
Mar 29, 2016 0.0750 0.0750 0.0650 0.0650 499,200 -0.01(-18.75%)
Mar 23, 2016 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Mar 22, 2016 0.0800 0.0800 0.0750 0.0750 135,000 -0.01(-11.76%)
Mar 21, 2016 0.0900 0.0900 0.0850 0.0850 16,000 -0.00(-5.56%)
Mar 18, 2016 0.0850 0.0900 0.0850 0.0900 23,502 +0.00(+5.88%)
Mar 16, 2016 0.0850 0.0850 0.0850 107 -0.00(-5.56%)
Mar 15, 2016 0.0900 0.0900 0.0850 0.0900 258,000 +0.00(+0.00%)
Mar 14, 2016 0.0950 0.0950 0.0900 0.0900 89,000 -0.01(-5.26%)
Mar 11, 2016 0.0950 0.0950 0.0900 0.0950 103,500 +0.00(+0.00%)
Mar 10, 2016 0.0900 0.0950 0.0850 0.0950 179,000 +0.01(+5.56%)
Mar 09, 2016 0.0900 0.0900 0.0900 0.0900 23,250 +0.00(+0.00%)
Mar 08, 2016 0.0900 0.0900 0.0850 0.0900 60,000 +0.00(+0.00%)
Mar 07, 2016 0.0900 0.0950 0.0900 0.0900 209,576 +0.00(+0.00%)
Mar 04, 2016 0.0900 0.0900 0.0850 0.0900 330,000 +0.00(+0.00%)
Mar 03, 2016 0.0800 0.0900 0.0800 0.0900 245,022 +0.01(+12.50%)
Mar 02, 2016 0.0850 0.0850 0.0800 0.0800 37,000 +0.00(+0.00%)
Mar 01, 2016 0.0750 0.0800 0.0750 0.0800 594,000 +0.01(+14.29%)
Feb 29, 2016 0.0700 0.0700 0.0700 0.0700 7,800 +0.00(+0.00%)
Feb 26, 2016 0.0700 0.0700 0.0700 0.0700 70,500 +0.00(+0.00%)
Feb 25, 2016 0.0700 0.0700 0.0700 0.0700 200,000 +0.00(+0.00%)
Feb 24, 2016 0.0700 0.0750 0.0700 0.0700 164,300 +0.00(+0.00%)
Feb 23, 2016 0.0750 0.0750 0.0700 0.0700 480,500 -0.00(-6.67%)
Feb 22, 2016 0.0750 0.0750 0.0750 0.0750 25,000 +0.00(+0.00%)
Feb 19, 2016 0.0750 0.0750 0.0700 0.0750 28,000 +0.00(+0.00%)
Feb 18, 2016 0.0750 0.0750 0.0750 0.0750 15,000 +0.00(+0.00%)
Feb 17, 2016 0.0750 0.0750 0.0750 0.0750 46,000 +0.00(+0.00%)
Feb 16, 2016 0.0700 0.0750 0.0700 0.0750 77,000 +0.00(+7.14%)
Feb 12, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 11, 2016 0.0700 0.0750 0.0700 0.0700 90,000 +0.00(+0.00%)
Feb 09, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 08, 2016 0.0600 0.0700 0.0600 0.0700 74,000 +0.01(+7.69%)
Feb 05, 2016 0.0650 0.0650 0.0650 0.0650 180,700 +0.00(+0.00%)
Feb 04, 2016 0.0650 0.0650 0.0650 0.0650 51,000 +0.00(+0.00%)
Feb 03, 2016 0.0700 0.0700 0.0650 0.0650 53,500 +0.00(+0.00%)
Feb 02, 2016 0.0650 0.0650 0.0650 0.0650 59,110 +0.00(+0.00%)
Feb 01, 2016 0.0700 0.0700 0.0650 0.0650 31,000 +0.00(+0.00%)
Jan 29, 2016 0.0650 0.0650 0.0650 0.0650 112,000 +0.01(+8.33%)
Jan 28, 2016 0.0600 0.0600 0.0600 0.0600 16,000 +0.00(+0.00%)
Jan 27, 2016 0.0650 0.0650 0.0600 0.0600 271,300 -0.01(-7.69%)
Jan 26, 2016 0.0650 0.0650 0.0600 0.0650 528,862 +0.01(+8.33%)
Jan 25, 2016 0.0650 0.0700 0.0600 0.0600 379,328 -0.01(-7.69%)
Jan 22, 2016 0.0650 0.0700 0.0650 0.0650 268,500 +0.00(+0.00%)
Jan 21, 2016 0.0750 0.0750 0.0650 0.0650 216,662 -0.01(-13.33%)
Jan 20, 2016 0.0750 0.0750 0.0700 0.0750 49,000 +0.00(+0.00%)
Jan 19, 2016 0.0750 0.0750 0.0750 0.0750 13,000 +0.00(+0.00%)
Jan 18, 2016 0.0750 0.0750 0.0750 0.0750 81,797 +0.00(+0.00%)
Jan 15, 2016 0.0750 0.0750 0.0750 0.0750 75,000 +0.00(+0.00%)
Jan 14, 2016 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+7.14%)
Jan 13, 2016 0.0750 0.0750 0.0700 0.0700 133,750 -0.01(-12.50%)
Jan 12, 2016 0.0800 0.0800 0.0800 0.0800 3,000 +0.00(+0.00%)
Jan 08, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 07, 2016 0.0800 0.0800 0.0800 0.0800 3,000 +0.00(+0.00%)
Jan 06, 2016 0.0750 0.0800 0.0750 0.0800 69,800 +0.01(+6.67%)
Jan 05, 2016 0.0750 0.0750 0.0750 0.0750 10,000 +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.