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 (%)
Apr 30, 2010 0.3500 0.3600 0.3300 0.3300 190,889 -0.02(-5.71%)
Apr 29, 2010 0.3450 0.3500 0.3400 0.3500 175,792 +0.01(+2.94%)
Apr 28, 2010 0.3450 0.3450 0.3400 0.3400 13,400 -0.02(-5.56%)
Apr 27, 2010 0.3600 0.3600 0.3400 0.3600 98,200 +0.01(+2.86%)
Apr 26, 2010 0.3500 0.3650 0.3500 0.3500 72,691 +0.00(+0.00%)
Apr 23, 2010 0.3500 0.3600 0.3400 0.3500 152,999 +0.00(+0.00%)
Apr 22, 2010 0.3600 0.3600 0.3500 0.3500 35,400 +0.00(+0.00%)
Apr 21, 2010 0.3600 0.3700 0.3500 0.3500 71,483 -0.01(-2.78%)
Apr 20, 2010 0.3450 0.3600 0.3450 0.3600 58,300 +0.02(+5.88%)
Apr 19, 2010 0.3500 0.3500 0.3400 0.3400 109,500 +0.00(+0.00%)
Apr 16, 2010 0.3500 0.3600 0.3400 0.3400 279,009 -0.01(-2.86%)
Apr 15, 2010 0.3600 0.3600 0.3500 0.3500 208,940 -0.01(-1.41%)
Apr 14, 2010 0.3550 0.3700 0.3500 0.3550 106,797 +0.01(+1.43%)
Apr 13, 2010 0.3700 0.3700 0.3500 0.3500 144,821 -0.01(-2.78%)
Apr 12, 2010 0.3800 0.3850 0.3600 0.3600 371,900 -0.02(-4.00%)
Apr 09, 2010 0.3750 0.3750 0.3700 0.3750 110,555 +0.01(+2.74%)
Apr 08, 2010 0.3500 0.3850 0.3500 0.3650 1,170,891 +0.02(+7.35%)
Apr 07, 2010 0.3300 0.3500 0.3250 0.3400 76,250 +0.01(+1.49%)
Apr 06, 2010 0.3400 0.3550 0.3350 0.3350 166,300 -0.01(-4.29%)
Apr 05, 2010 0.3700 0.3700 0.3200 0.3500 166,475 -0.01(-2.78%)
Apr 01, 2010 0.3600 0.3600 0.3600 0 +0.02(+7.46%)
Mar 31, 2010 0.3150 0.3400 0.3000 0.3350 94,000 +0.02(+4.69%)
Mar 30, 2010 0.3050 0.3250 0.3050 0.3200 150,300 +0.01(+3.23%)
Mar 29, 2010 0.3050 0.3200 0.3050 0.3100 109,700 -0.01(-3.13%)
Mar 26, 2010 0.3050 0.3200 0.2850 0.3200 550,800 +0.01(+1.59%)
Mar 25, 2010 0.3150 0.3300 0.3000 0.3150 294,763 -0.01(-1.56%)
Mar 24, 2010 0.3250 0.3250 0.3100 0.3200 177,625 +0.01(+1.59%)
Mar 23, 2010 0.3100 0.3350 0.3100 0.3150 242,650 +0.01(+1.61%)
Mar 22, 2010 0.3250 0.3250 0.3000 0.3100 349,991 -0.02(-4.62%)
Mar 19, 2010 0.3400 0.3400 0.3250 0.3250 105,711 -0.02(-4.41%)
Mar 18, 2010 0.3300 0.3500 0.3300 0.3400 315,563 -0.01(-4.23%)
Mar 17, 2010 0.3550 0.3700 0.3300 0.3550 210,965 -0.01(-1.39%)
Mar 16, 2010 0.3600 0.3600 0.3300 0.3600 130,670 -0.01(-1.37%)
Mar 15, 2010 0.3750 0.3650 0.3600 0.3650 147,832 -0.02(-3.95%)
Mar 12, 2010 0.3800 0.3800 0.3700 0.3800 32,300 +0.01(+2.70%)
Mar 11, 2010 0.3850 0.3850 0.3700 0.3700 142,021 -0.02(-3.90%)
Mar 10, 2010 0.3800 0.3900 0.3800 0.3850 265,100 +0.01(+1.32%)
Mar 09, 2010 0.3750 0.3800 0.3700 0.3800 48,407 +0.01(+2.70%)
Mar 08, 2010 0.3650 0.3800 0.3650 0.3700 127,617 +0.00(+0.00%)
Mar 05, 2010 0.3800 0.3800 0.3650 0.3700 50,235 +0.01(+1.37%)
Mar 04, 2010 0.3850 0.3850 0.3600 0.3650 129,171 -0.02(-3.95%)
Mar 03, 2010 0.3800 0.3950 0.3800 0.3800 21,300 -0.01(-2.56%)
Mar 02, 2010 0.3900 0.3900 0.3700 0.3900 22,869 +0.01(+1.30%)
Mar 01, 2010 0.3900 0.3900 0.3800 0.3850 337,130 -0.01(-1.28%)
Feb 26, 2010 0.4200 0.4200 0.3900 0.3900 82,752 -0.02(-3.70%)
Feb 25, 2010 0.4200 0.4200 0.3900 0.4050 101,650 -0.01(-2.41%)
Feb 24, 2010 0.3750 0.4300 0.3700 0.4150 607,791 +0.04(+10.67%)
Feb 23, 2010 0.3550 0.3750 0.3550 0.3750 79,100 +0.02(+5.63%)
Feb 22, 2010 0.3550 0.3550 0.3500 0.3550 99,467 +0.00(+0.00%)
Feb 19, 2010 0.3700 0.3700 0.3500 0.3550 158,964 -0.01(-2.74%)
Feb 18, 2010 0.3800 0.3800 0.3650 0.3650 40,588 -0.02(-3.95%)
Feb 17, 2010 0.3750 0.3800 0.3700 0.3800 160,900 +0.02(+4.11%)
Feb 16, 2010 0.3450 0.3700 0.3350 0.3650 500,899 +0.02(+4.29%)
Feb 12, 2010 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Feb 11, 2010 0.3600 0.3600 0.3400 0.3600 107,500 +0.01(+1.41%)
Feb 10, 2010 0.3450 0.3700 0.3450 0.3550 205,046 +0.01(+1.43%)
Feb 09, 2010 0.3500 0.3600 0.3450 0.3500 299,816 -0.01(-2.78%)
Feb 08, 2010 0.3300 0.3600 0.3200 0.3600 306,066 +0.02(+5.88%)
Feb 05, 2010 0.3500 0.3500 0.3050 0.3400 815,100 -0.01(-2.86%)
Feb 04, 2010 0.3650 0.3700 0.3500 0.3500 154,354 -0.02(-5.41%)
Feb 03, 2010 0.3800 0.3900 0.3700 0.3700 307,958 -0.01(-2.63%)
Feb 02, 2010 0.3450 0.3900 0.3400 0.3800 353,740 +0.04(+11.76%)
Feb 01, 2010 0.3500 0.3500 0.3350 0.3400 258,782 -0.02(-5.56%)
Jan 29, 2010 0.3500 0.3600 0.3400 0.3600 128,103 +0.01(+2.86%)
Jan 28, 2010 0.3600 0.3600 0.3450 0.3500 106,200 -0.01(-2.78%)
Jan 27, 2010 0.3400 0.3650 0.3400 0.3600 385,698 +0.02(+5.88%)
Jan 26, 2010 0.3700 0.3700 0.3300 0.3400 1,268,077 -0.04(-10.53%)
Jan 25, 2010 0.3900 0.3900 0.3700 0.3800 477,119 +0.02(+4.11%)
Jan 22, 2010 0.4300 0.4300 0.3650 0.3650 1,079,116 -0.08(-17.05%)
Jan 21, 2010 0.4500 0.4500 0.4350 0.4400 194,515 -0.01(-1.12%)
Jan 20, 2010 0.4550 0.4600 0.4450 0.4450 200,235 -0.01(-1.11%)
Jan 19, 2010 0.4650 0.4650 0.4350 0.4500 621,638 -0.01(-2.17%)
Jan 18, 2010 0.4750 0.4750 0.4500 0.4600 672,853 +0.01(+2.22%)
Jan 15, 2010 0.4550 0.4800 0.4300 0.4500 409,317 -0.02(-3.23%)
Jan 14, 2010 0.4650 0.4700 0.4600 0.4650 141,000 -0.00(-1.06%)
Jan 13, 2010 0.4750 0.4750 0.4600 0.4700 388,654 +0.00(+0.00%)
Jan 12, 2010 0.4800 0.4900 0.4700 0.4700 142,200 -0.01(-2.08%)
Jan 11, 2010 0.4900 0.4950 0.4800 0.4800 144,631 -0.01(-2.04%)
Jan 08, 2010 0.4900 0.4900 0.4800 0.4900 163,207 +0.01(+2.08%)
Jan 07, 2010 0.5000 0.5000 0.4800 0.4800 257,100 +0.00(+0.00%)
Jan 06, 2010 0.5200 0.5200 0.4600 0.4800 719,864 -0.05(-9.43%)
Jan 05, 2010 0.5400 0.5400 0.5100 0.5300 211,829 -0.01(-1.85%)
Jan 04, 2010 0.5200 0.5400 0.5200 0.5400 147,648 +0.03(+5.88%)
Dec 31, 2009 0.5100 0.5100 0.5100 0 +0.03(+5.15%)
Dec 30, 2009 0.4900 0.5000 0.4750 0.4850 83,928 -0.01(-1.02%)
Dec 29, 2009 0.4900 0.4900 0.4700 0.4900 289,359 -0.02(-3.92%)
Dec 24, 2009 0.5500 0.5500 0.5100 0.5100 39,415 +0.00(+0.00%)
Dec 23, 2009 0.5000 0.5200 0.4750 0.5100 497,105 -0.03(-5.56%)
Dec 22, 2009 0.5500 0.5500 0.5200 0.5400 131,500 -0.02(-3.57%)
Dec 21, 2009 0.5400 0.5700 0.5400 0.5600 105,600 +0.01(+1.82%)
Dec 18, 2009 0.5100 0.5500 0.5100 0.5500 265,888 +0.03(+5.77%)
Dec 17, 2009 0.4900 0.5200 0.4900 0.5200 206,542 +0.02(+4.00%)
Dec 16, 2009 0.4800 0.5000 0.4650 0.5000 422,603 +0.02(+4.17%)
Dec 15, 2009 0.5300 0.5300 0.4800 0.4800 429,354 -0.04(-7.69%)
Dec 14, 2009 0.5300 0.5500 0.5200 0.5200 302,802 -0.02(-3.70%)
Dec 11, 2009 0.5700 0.5700 0.5100 0.5400 303,878 -0.01(-1.82%)
Dec 10, 2009 0.5600 0.5600 0.5500 0.5500 103,565 +0.00(+0.00%)
Dec 09, 2009 0.5800 0.6000 0.5500 0.5500 154,900 -0.05(-8.33%)
Dec 08, 2009 0.5900 0.6000 0.5700 0.6000 85,888 +0.01(+1.69%)
Dec 07, 2009 0.6000 0.6100 0.5900 0.5900 83,478 -0.04(-6.35%)
Dec 04, 2009 0.6200 0.6300 0.6000 0.6300 77,154 +0.01(+1.61%)
Dec 03, 2009 0.6400 0.6400 0.6100 0.6200 173,800 -0.02(-3.13%)
Dec 02, 2009 0.6500 0.6500 0.6300 0.6400 200,338 -0.02(-3.03%)
Dec 01, 2009 0.6500 0.6800 0.6400 0.6600 278,940 +0.02(+3.13%)
Nov 30, 2009 0.6500 0.6500 0.6200 0.6400 200,665 +0.01(+1.59%)
Nov 27, 2009 0.6100 0.6400 0.6100 0.6300 179,382 +0.01(+1.61%)
Nov 26, 2009 0.6300 0.6400 0.6200 0.6200 41,100 -0.03(-4.62%)
Nov 25, 2009 0.6500 0.6500 0.6200 0.6500 163,525 +0.00(+0.00%)
Nov 24, 2009 0.6400 0.6500 0.6300 0.6500 186,221 +0.00(+0.00%)
Nov 23, 2009 0.6600 0.6600 0.6400 0.6500 351,958 -0.01(-1.52%)
Nov 20, 2009 0.6600 0.6600 0.6400 0.6600 156,147 +0.00(+0.00%)
Nov 19, 2009 0.6100 0.6600 0.6100 0.6600 299,943 +0.02(+3.13%)
Nov 18, 2009 0.6600 0.6700 0.6400 0.6400 118,100 -0.02(-3.03%)
Nov 17, 2009 0.6300 0.6600 0.6300 0.6600 74,732 -0.01(-1.49%)
Nov 16, 2009 0.6600 0.6700 0.6400 0.6700 108,466 +0.01(+1.52%)
Nov 13, 2009 0.6400 0.6600 0.6300 0.6600 111,900 +0.03(+4.76%)
Nov 12, 2009 0.6500 0.6700 0.6300 0.6300 223,470 -0.01(-1.56%)
Nov 11, 2009 0.6000 0.6500 0.6000 0.6400 336,100 +0.04(+6.67%)
Nov 10, 2009 0.5900 0.6200 0.5800 0.6000 185,676 +0.03(+5.26%)
Nov 09, 2009 0.5700 0.5800 0.5600 0.5700 77,187 +0.01(+1.79%)
Nov 06, 2009 0.5700 0.5700 0.5600 0.5600 80,880 +0.00(+0.00%)
Nov 05, 2009 0.5700 0.5800 0.5600 0.5600 216,733 -0.02(-3.45%)
Nov 04, 2009 0.5700 0.5900 0.5700 0.5800 102,745 +0.00(+0.00%)
Nov 03, 2009 0.5800 0.5900 0.5600 0.5800 124,499 -0.01(-1.69%)
Nov 02, 2009 0.5900 0.5900 0.5700 0.5900 25,825 +0.00(+0.00%)
Oct 30, 2009 0.6000 0.6000 0.5600 0.5900 134,500 +0.00(+0.00%)
Oct 29, 2009 0.5600 0.6000 0.5600 0.5900 117,321 +0.02(+3.51%)
Oct 28, 2009 0.6200 0.6200 0.5300 0.5700 785,884 -0.06(-9.52%)
Oct 27, 2009 0.6300 0.6300 0.6000 0.6300 91,487 +0.00(+0.00%)
Oct 26, 2009 0.6500 0.6500 0.6000 0.6300 196,124 -0.02(-3.08%)
Oct 23, 2009 0.6400 0.6500 0.6400 0.6500 476,350 +0.03(+4.84%)
Oct 22, 2009 0.6400 0.6400 0.6100 0.6200 175,607 -0.01(-1.59%)
Oct 21, 2009 0.6100 0.6400 0.6100 0.6300 386,236 +0.00(+0.00%)
Oct 20, 2009 0.6400 0.6300 0.6100 0.6300 71,370 +0.01(+1.61%)
Oct 19, 2009 0.6300 0.6500 0.6000 0.6200 146,196 +0.00(+0.00%)
Oct 16, 2009 0.5800 0.6300 0.5500 0.6200 225,202 +0.02(+3.33%)
Oct 15, 2009 0.6300 0.6300 0.5800 0.6000 279,597 -0.03(-4.76%)
Oct 14, 2009 0.6400 0.6500 0.6300 0.6300 159,900 -0.01(-1.56%)
Oct 13, 2009 0.6500 0.6500 0.6300 0.6400 139,247 +0.00(+0.00%)
Oct 09, 2009 0.6400 0.6500 0.6100 0.6400 489,000 +0.01(+1.59%)
Oct 08, 2009 0.6200 0.6400 0.6200 0.6300 538,550 +0.01(+1.61%)
Oct 07, 2009 0.6200 0.6300 0.6000 0.6200 244,805 +0.00(+0.00%)
Oct 06, 2009 0.6500 0.6600 0.6100 0.6200 225,574 -0.03(-4.62%)
Oct 05, 2009 0.6600 0.6900 0.6300 0.6500 987,234 -0.02(-2.99%)
Oct 02, 2009 0.7000 0.7000 0.6500 0.6700 690,905 -0.04(-5.63%)
Oct 01, 2009 0.7600 0.7600 0.7100 0.7100 922,734 -0.08(-10.13%)
Sep 30, 2009 0.7800 0.7900 0.7000 0.7900 1,193,546 +0.00(+0.00%)
Sep 29, 2009 0.6600 0.8200 0.6500 0.7900 1,379,289 +0.11(+16.18%)
Sep 28, 2009 0.6600 0.6900 0.6500 0.6800 1,407,840 +0.01(+1.49%)
Sep 25, 2009 0.6000 0.6700 0.6000 0.6700 978,463 +0.07(+11.67%)
Sep 24, 2009 0.6100 0.6300 0.5900 0.6000 592,861 +0.00(+0.00%)
Sep 23, 2009 0.5900 0.6300 0.5800 0.6000 1,154,456 +0.02(+3.45%)
Sep 22, 2009 0.5500 0.5900 0.5500 0.5800 1,099,550 +0.04(+7.41%)
Sep 21, 2009 0.5200 0.5400 0.5100 0.5400 625,167 +0.04(+8.00%)
Sep 18, 2009 0.5100 0.5200 0.4900 0.5000 355,393 +0.00(+0.00%)
Sep 17, 2009 0.5000 0.5100 0.4900 0.5000 473,375 +0.02(+4.17%)
Sep 16, 2009 0.4700 0.4800 0.4700 0.4800 433,600 +0.01(+2.13%)
Sep 15, 2009 0.4850 0.4850 0.4400 0.4700 496,940 -0.02(-4.08%)
Sep 14, 2009 0.4850 0.4950 0.4850 0.4900 129,254 +0.01(+1.03%)
Sep 11, 2009 0.5000 0.5000 0.4700 0.4850 144,000 +0.01(+1.04%)
Sep 10, 2009 0.5000 0.5100 0.4750 0.4800 207,915 -0.03(-5.88%)
Sep 09, 2009 0.5300 0.5400 0.4800 0.5100 534,450 +0.00(+0.00%)
Sep 08, 2009 0.4850 0.5300 0.4850 0.5100 1,277,076 +0.05(+10.87%)
Sep 04, 2009 0.4200 0.4700 0.4100 0.4600 1,223,840 +0.05(+10.84%)
Sep 03, 2009 0.4250 0.4250 0.4050 0.4150 130,942 +0.01(+3.75%)
Sep 02, 2009 0.3950 0.4300 0.3800 0.4000 242,539 +0.00(+0.00%)
Sep 01, 2009 0.4100 0.4350 0.3950 0.4000 308,483 -0.01(-3.61%)
Aug 31, 2009 0.4350 0.4350 0.4150 0.4150 71,437 -0.02(-4.60%)
Aug 28, 2009 0.4400 0.4400 0.4300 0.4350 125,807 +0.01(+1.16%)
Aug 27, 2009 0.4250 0.4300 0.4200 0.4300 308,500 +0.01(+2.38%)
Aug 26, 2009 0.4300 0.4300 0.4150 0.4200 141,700 +0.00(+0.00%)
Aug 25, 2009 0.4350 0.4350 0.4150 0.4200 292,775 -0.02(-3.45%)
Aug 24, 2009 0.4250 0.4400 0.4200 0.4350 364,174 +0.02(+4.82%)
Aug 21, 2009 0.4300 0.4400 0.4150 0.4150 430,546 -0.02(-3.49%)
Aug 20, 2009 0.4400 0.4450 0.4100 0.4300 337,464 -0.01(-1.15%)
Aug 19, 2009 0.4300 0.4500 0.4250 0.4350 299,700 +0.00(+0.00%)
Aug 18, 2009 0.4300 0.4350 0.4200 0.4350 329,100 +0.01(+1.16%)
Aug 17, 2009 0.4300 0.4350 0.4000 0.4300 509,217 -0.02(-4.44%)
Aug 14, 2009 0.4450 0.4550 0.4300 0.4500 1,069,661 +0.01(+1.12%)
Aug 13, 2009 0.4000 0.4450 0.3950 0.4450 1,616,500 +0.04(+11.25%)
Aug 12, 2009 0.4350 0.4350 0.3900 0.4000 1,242,153 -0.05(-11.11%)
Aug 11, 2009 0.5100 0.5200 0.4450 0.4500 743,541 -0.04(-8.16%)
Aug 10, 2009 0.4600 0.5000 0.4550 0.4900 579,400 +0.04(+8.89%)
Aug 07, 2009 0.4750 0.4750 0.4200 0.4500 240,238 +0.00(+0.00%)
Aug 06, 2009 0.4400 0.4600 0.4200 0.4500 295,340 +0.00(+0.00%)
Aug 05, 2009 0.4650 0.4800 0.4450 0.4500 221,344 -0.02(-3.23%)
Aug 04, 2009 0.4000 0.4800 0.4000 0.4650 1,168,679 +0.07(+17.72%)
Jul 31, 2009 0.3800 0.4000 0.3700 0.3950 247,119 +0.02(+3.95%)
Jul 30, 2009 0.3700 0.3800 0.3550 0.3800 121,914 +0.01(+2.70%)
Jul 29, 2009 0.3650 0.3700 0.3650 0.3700 10,100 +0.01(+2.78%)
Jul 28, 2009 0.3900 0.3900 0.3550 0.3600 252,877 -0.04(-10.00%)
Jul 27, 2009 0.3650 0.4000 0.3600 0.4000 247,330 +0.03(+8.11%)
Jul 24, 2009 0.3900 0.3950 0.3700 0.3700 128,350 -0.02(-5.13%)
Jul 23, 2009 0.4000 0.4150 0.3900 0.3900 355,895 -0.01(-2.50%)
Jul 22, 2009 0.4000 0.4150 0.4000 0.4000 170,909 +0.00(+0.00%)
Jul 21, 2009 0.4300 0.4400 0.3900 0.4000 622,034 -0.02(-4.76%)
Jul 20, 2009 0.4100 0.4350 0.4000 0.4200 666,875 +0.03(+7.69%)
Jul 17, 2009 0.3900 0.4200 0.3850 0.3900 526,190 +0.00(+0.00%)
Jul 16, 2009 0.3750 0.4000 0.3750 0.3900 149,000 +0.00(+0.00%)
Jul 15, 2009 0.3900 0.3900 0.3700 0.3900 78,500 +0.01(+2.63%)
Jul 14, 2009 0.3950 0.4200 0.3650 0.3800 305,502 -0.02(-3.80%)
Jul 13, 2009 0.3600 0.4000 0.3600 0.3950 40,800 +0.03(+8.22%)
Jul 10, 2009 0.3600 0.3650 0.3550 0.3650 46,500 +0.01(+2.82%)
Jul 09, 2009 0.3550 0.3700 0.3550 0.3550 450 -0.02(-4.05%)
Jul 08, 2009 0.3700 0.3700 0.3300 0.3700 161,136 -0.01(-2.63%)
Jul 07, 2009 0.3950 0.3950 0.3800 0.3800 12,000 +0.00(+0.00%)
Jul 06, 2009 0.4000 0.4000 0.3650 0.3800 83,300 +0.00(+0.00%)
Jul 03, 2009 0.3900 0.4000 0.3800 0.3800 33,100 -0.02(-5.00%)
Jul 02, 2009 0.4150 0.4150 0.4000 0.4000 29,500 -0.02(-4.76%)
Jun 30, 2009 0.4200 0.4200 0.4100 0.4200 52,400 +0.00(+0.00%)
Jun 29, 2009 0.4450 0.4500 0.4200 0.4200 289,000 -0.03(-6.67%)
Jun 26, 2009 0.4350 0.4500 0.4150 0.4500 97,000 +0.03(+5.88%)
Jun 25, 2009 0.4000 0.4550 0.4000 0.4250 293,932 +0.02(+3.66%)
Jun 24, 2009 0.3650 0.4200 0.3600 0.4100 405,762 +0.04(+12.33%)
Jun 23, 2009 0.3900 0.3900 0.3600 0.3650 114,340 -0.03(-6.41%)
Jun 22, 2009 0.4000 0.4000 0.3600 0.3900 164,046 -0.02(-4.88%)
Jun 19, 2009 0.4100 0.4200 0.4000 0.4100 188,810 +0.00(+0.00%)
Jun 18, 2009 0.4050 0.4200 0.4050 0.4100 116,407 +0.00(+1.23%)
Jun 17, 2009 0.4300 0.4300 0.4050 0.4050 172,850 -0.04(-10.00%)
Jun 16, 2009 0.4550 0.4550 0.4300 0.4500 81,100 +0.00(+0.00%)
Jun 15, 2009 0.4700 0.4700 0.4300 0.4500 167,328 -0.01(-2.17%)
Jun 12, 2009 0.4850 0.4900 0.4550 0.4600 441,200 -0.03(-6.12%)
Jun 11, 2009 0.4500 0.5000 0.4500 0.4900 548,011 +0.04(+8.89%)
Jun 10, 2009 0.4350 0.4500 0.4250 0.4500 240,107 +0.02(+4.65%)
Jun 09, 2009 0.4400 0.4500 0.4300 0.4300 70,250 +0.00(+0.00%)
Jun 08, 2009 0.4550 0.4550 0.4250 0.4300 176,742 -0.02(-3.37%)
Jun 05, 2009 0.4600 0.4700 0.4300 0.4450 347,056 -0.02(-3.26%)
Jun 04, 2009 0.4500 0.4900 0.4350 0.4600 719,155 +0.03(+5.75%)
Jun 03, 2009 0.4900 0.4900 0.4150 0.4350 581,801 -0.06(-12.12%)
Jun 02, 2009 0.4600 0.5200 0.4500 0.4950 1,393,746 +0.04(+10.00%)
Jun 01, 2009 0.4200 0.4500 0.4200 0.4500 529,750 +0.05(+12.50%)
May 29, 2009 0.4100 0.4100 0.4000 0.4000 256,298 +0.00(+0.00%)
May 28, 2009 0.4100 0.4200 0.4000 0.4000 193,600 -0.01(-2.44%)
May 27, 2009 0.4550 0.4600 0.4050 0.4100 514,429 -0.04(-8.89%)
May 26, 2009 0.4200 0.4900 0.4150 0.4500 1,049,758 +0.05(+13.92%)
May 25, 2009 0.3250 0.3950 0.3250 0.3950 689,933 +0.10(+31.67%)
May 22, 2009 0.3000 0.3200 0.2900 0.3000 293,814 +0.00(+0.00%)
May 21, 2009 0.3200 0.3200 0.3000 0.3000 203,835 -0.03(-7.69%)
May 20, 2009 0.3250 0.3300 0.3100 0.3250 121,600 +0.02(+4.84%)
May 19, 2009 0.3300 0.3450 0.3100 0.3100 437,400 +0.01(+3.33%)
May 15, 2009 0.2700 0.3250 0.2650 0.3000 476,921 +0.03(+11.11%)
May 14, 2009 0.2700 0.2700 0.2650 0.2700 476,921 +0.02(+8.00%)
May 13, 2009 0.2700 0.2700 0.2500 0.2500 39,033 -0.01(-1.96%)
May 12, 2009 0.2700 0.2700 0.2500 0.2550 143,700 -0.02(-5.56%)
May 11, 2009 0.2700 0.2700 0.2600 0.2700 113,757 +0.00(+0.00%)
May 08, 2009 0.2700 0.2700 0.2600 0.2700 82,500 +0.01(+1.89%)
May 07, 2009 0.2600 0.2650 0.2600 0.2650 2,439 +0.01(+1.92%)
May 06, 2009 0.2700 0.2700 0.2600 0.2600 96,002 -0.01(-3.70%)
May 05, 2009 0.2700 0.2700 0.2650 0.2700 229,100 +0.00(+0.00%)
May 04, 2009 0.2900 0.2900 0.2700 0.2700 96,250 +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.