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 (%)
Jul 31, 2020 0.2600 0.2600 0.2600 0 -0.01(-1.89%)
Jul 30, 2020 0.2900 0.2900 0.2550 0.2650 79,000 -0.02(-8.62%)
Jul 29, 2020 0.3000 0.3000 0.2900 0.2900 11,000 -0.02(-6.45%)
Jul 28, 2020 0.3250 0.3250 0.3100 0.3100 4,000 -0.01(-3.13%)
Jul 27, 2020 0.3400 0.3450 0.3200 0.3200 28,501 +0.02(+6.67%)
Jul 24, 2020 0.3200 0.3450 0.2900 0.3000 161,650 +0.00(+0.00%)
Jul 23, 2020 0.2550 0.3000 0.2550 0.3000 136,610 +0.05(+20.00%)
Jul 22, 2020 0.2500 0.2500 0.2400 0.2500 53,000 +0.02(+8.70%)
Jul 21, 2020 0.2300 0.2350 0.2300 0.2300 62,810 +0.00(+0.00%)
Jul 20, 2020 0.2050 0.2300 0.2050 0.2300 69,700 +0.03(+15.00%)
Jul 17, 2020 0.2000 0.2000 0.2000 150 +0.00(+0.00%)
Jul 16, 2020 0.2150 0.2200 0.2000 0.2000 53,000 -0.01(-6.98%)
Jul 15, 2020 0.2050 0.2150 0.2050 0.2150 6,181 +0.00(+0.00%)
Jul 14, 2020 0.2050 0.2150 0.2050 0.2150 31,000 +0.01(+4.88%)
Jul 13, 2020 0.2150 0.2150 0.2050 0.2050 57,800 +0.00(+0.00%)
Jul 10, 2020 0.2350 0.2350 0.2000 0.2050 48,075 -0.02(-6.82%)
Jul 09, 2020 0.2100 0.2200 0.2100 0.2200 22,609 +0.01(+4.76%)
Jul 08, 2020 0.2100 0.2100 0.2050 0.2100 65,626 +0.00(+0.00%)
Jul 07, 2020 0.2100 0.2100 0.2100 0.2100 500 -0.01(-4.55%)
Jul 06, 2020 0.2050 0.2200 0.2050 0.2200 5,750 +0.02(+10.00%)
Jul 02, 2020 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Jun 30, 2020 0.1900 0.1900 0.1900 0 -0.01(-7.32%)
Jun 29, 2020 0.2000 0.2050 0.2000 0.2050 20,500 +0.01(+7.89%)
Jun 25, 2020 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jun 24, 2020 0.1900 0.1900 0.1800 0.1900 18,000 -0.01(-5.00%)
Jun 23, 2020 0.1950 0.2000 0.1950 0.2000 9,000 +0.01(+5.26%)
Jun 22, 2020 0.1900 0.1900 0.1900 0.1900 1,069 +0.01(+5.56%)
Jun 19, 2020 0.1850 0.1850 0.1800 0.1800 10,000 -0.01(-2.70%)
Jun 18, 2020 0.1950 0.1950 0.1850 0.1850 3,500 -0.01(-5.13%)
Jun 17, 2020 0.2000 0.2000 0.1950 0.1950 11,742 -0.01(-7.14%)
Jun 16, 2020 0.1900 0.2100 0.1900 0.2100 65,500 +0.01(+5.00%)
Jun 15, 2020 0.1950 0.2000 0.1950 0.2000 2,110 +0.01(+2.56%)
Jun 12, 2020 0.2000 0.2000 0.1950 0.1950 3,200 +0.01(+2.63%)
Jun 11, 2020 0.2000 0.2000 0.1900 0.1900 41,622 +0.00(+0.00%)
Jun 10, 2020 0.1900 0.1900 0.1900 0.1900 1,000 +0.01(+5.56%)
Jun 09, 2020 0.1850 0.1850 0.1800 0.1800 16,500 -0.01(-5.26%)
Jun 08, 2020 0.1900 0.1900 0.1800 0.1900 150,500 -0.01(-2.56%)
Jun 05, 2020 0.1950 0.2000 0.1950 0.1950 34,500 +0.00(+0.00%)
Jun 03, 2020 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Jun 02, 2020 0.1850 0.1900 0.1850 0.1900 17,339 +0.01(+5.56%)
Jun 01, 2020 0.1900 0.1900 0.1800 0.1800 16,500 -0.02(-10.00%)
May 29, 2020 0.2000 0.2000 0.2000 0.2000 47,838 +0.00(+0.00%)
May 28, 2020 0.2000 0.2100 0.2000 0.2000 11,500 +0.00(+0.00%)
May 27, 2020 0.2000 0.2000 0.2000 0.2000 7,000 +0.01(+5.26%)
May 26, 2020 0.2000 0.2050 0.1850 0.1900 40,500 +0.01(+5.56%)
May 25, 2020 0.2100 0.2100 0.1800 0.1800 27,500 -0.04(-18.18%)
May 22, 2020 0.2250 0.2250 0.2150 0.2200 36,500 +0.00(+0.00%)
May 21, 2020 0.2200 0.2200 0.2200 0.2200 10,189 +0.02(+10.00%)
May 20, 2020 0.2000 0.2000 0.1900 0.2000 5,200 -0.01(-4.76%)
May 19, 2020 0.2150 0.2200 0.2100 0.2100 29,519 +0.00(+0.00%)
May 15, 2020 0.2100 0.2100 0.2100 0 +0.02(+10.53%)
May 14, 2020 0.1800 0.1900 0.1800 0.1900 6,000 +0.01(+2.70%)
May 13, 2020 0.2050 0.2050 0.1850 0.1850 26,600 -0.01(-2.63%)
May 12, 2020 0.1850 0.1900 0.1850 0.1900 16,000 -0.01(-2.56%)
May 11, 2020 0.2150 0.2150 0.1950 0.1950 44,000 -0.04(-18.75%)
May 08, 2020 0.2500 0.2500 0.2400 0.2400 9,000 +0.00(+0.00%)
May 07, 2020 0.2350 0.2400 0.2300 0.2400 40,500 +0.01(+6.67%)
May 06, 2020 0.2450 0.2450 0.2250 0.2250 22,500 -0.02(-10.00%)
May 04, 2020 0.2500 0.2500 0.2500 0 +0.02(+8.70%)
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.