Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Commerce Resources Corp (TSV: CCE )

0.1300 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 29, 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 29, 2024 0.1300 0 -0.01(-3.70%)
Apr 26, 2024 0.1350 0.1350 0.1350 0.1350 20,300 +0.01(+8.00%)
Apr 23, 2024 0.1250 0 -0.01(-3.85%)
Apr 22, 2024 0.1300 0.1300 0.1300 0.1300 1,000 +0.01(+4.00%)
Apr 19, 2024 0.1250 0.1250 0.1250 0.1250 10,000 +0.00(+0.00%)
Apr 18, 2024 0.1250 0.1250 0.1250 0.1250 84,500 +0.00(+0.00%)
Apr 17, 2024 0.1350 0.1350 0.1250 0.1250 141,500 -0.01(-7.41%)
Apr 16, 2024 0.1350 0.1350 0.1350 0.1350 1,000 +0.00(+0.00%)
Apr 15, 2024 0.1400 0.1400 0.1350 0.1350 58,000 +0.01(+3.85%)
Apr 12, 2024 0.1300 0.1350 0.1300 0.1300 20,000 -0.01(-3.70%)
Apr 11, 2024 0.1300 0.1350 0.1300 0.1350 9,100 +0.01(+3.85%)
Apr 10, 2024 0.1300 0.1300 0.1300 0.1300 9,087 +0.00(+0.00%)
Apr 09, 2024 0.1450 0.1450 0.1300 0.1300 425,463 -0.01(-10.34%)
Apr 08, 2024 0.1500 0.1500 0.1450 0.1450 80,000 -0.01(-6.45%)
Apr 04, 2024 0.1550 0 -0.01(-3.13%)
Apr 02, 2024 0.1600 0 -0.01(-3.03%)
Mar 28, 2024 0.1650 240 +0.01(+3.13%)
Mar 26, 2024 0.1600 0 +0.00(+0.00%)
Mar 25, 2024 0.1500 0.1600 0.1500 0.1600 56,000 +0.02(+14.29%)
Mar 22, 2024 0.1400 0.1400 0.1400 0.1400 1,500 +0.00(+0.00%)
Mar 21, 2024 0.1400 0.1450 0.1400 0.1400 82,500 +0.01(+3.70%)
Mar 20, 2024 0.1400 0.1400 0.1350 0.1350 64,460 -0.01(-6.90%)
Mar 19, 2024 0.1500 0.1550 0.1450 0.1450 79,000 +0.00(+3.57%)
Mar 14, 2024 0.1400 240 +0.00(+0.00%)
Mar 13, 2024 0.1550 0.1550 0.1400 0.1400 57,000 -0.00(-3.45%)
Mar 11, 2024 0.1450 0 -0.02(-9.38%)
Mar 08, 2024 0.1600 0.1600 0.1600 0.1600 5,000 -0.01(-5.88%)
Mar 07, 2024 0.1650 0.1700 0.1600 0.1700 43,000 +0.01(+3.03%)
Mar 06, 2024 0.1550 0.1700 0.1550 0.1650 89,000 +0.02(+10.00%)
Mar 05, 2024 0.1550 0.1550 0.1500 0.1500 5,500 -0.01(-3.23%)
Mar 04, 2024 0.1400 0.1650 0.1400 0.1550 185,026 +0.02(+19.23%)
Feb 29, 2024 0.1300 0 +0.00(+0.00%)
Feb 28, 2024 0.1300 0.1300 0.1300 0.1300 22,500 +0.00(+0.00%)
Feb 27, 2024 0.1450 0.1450 0.1300 0.1300 194,500 -0.01(-10.34%)
Feb 26, 2024 0.1500 0.1500 0.1450 0.1450 7,500 -0.01(-6.45%)
Feb 23, 2024 0.1500 0.1600 0.1450 0.1550 75,000 +0.01(+6.90%)
Feb 22, 2024 0.1500 0.1500 0.1450 0.1450 80,000 -0.01(-3.33%)
Feb 21, 2024 0.1500 0.1500 0.1500 0.1500 1,000 +0.01(+3.45%)
Feb 20, 2024 0.1700 0.1700 0.1450 0.1450 84,000 -0.01(-6.45%)
Feb 16, 2024 0.1550 0 +0.01(+10.71%)
Feb 15, 2024 0.1350 0.1400 0.1350 0.1400 92,580 +0.00(+0.00%)
Feb 14, 2024 0.1400 0.1400 0.1400 0.1400 38,610 +0.00(+0.00%)
Feb 13, 2024 0.1400 0.1400 0.1400 0.1400 2,000 +0.01(+7.69%)
Feb 09, 2024 0.1300 10 -0.01(-7.14%)
Feb 08, 2024 0.1300 0.1400 0.1250 0.1400 76,100 +0.01(+7.69%)
Feb 07, 2024 0.1300 0.1300 0.1250 0.1300 109,000 -0.01(-7.14%)
Feb 06, 2024 0.1150 0.1400 0.1150 0.1400 290,200 +0.03(+21.74%)
Feb 05, 2024 0.1100 0.1150 0.1100 0.1150 104,427 +0.01(+4.55%)
Feb 02, 2024 0.1200 0.1200 0.1100 0.1100 21,000 -0.01(-4.35%)
Feb 01, 2024 0.1150 0.1150 0.1150 0.1150 140,000 +0.00(+0.00%)
Jan 31, 2024 0.1150 0.1150 0.1150 0.1150 34,000 +0.01(+4.55%)
Jan 30, 2024 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Jan 29, 2024 0.1050 0.1100 0.1050 0.1100 39,073 +0.01(+4.76%)
Jan 25, 2024 0.1050 0 +0.00(+0.00%)
Jan 24, 2024 0.1100 0.1100 0.1050 0.1050 73,600 +0.00(+0.00%)
Jan 23, 2024 0.1050 0.1050 0.1000 0.1050 57,500 +0.00(+0.00%)
Jan 19, 2024 0.1050 0 -0.01(-4.55%)
Jan 18, 2024 0.1100 0.1100 0.1100 0.1100 18,500 -0.01(-4.35%)
Jan 17, 2024 0.1200 0.1200 0.1150 0.1150 34,500 -0.01(-8.00%)
Jan 16, 2024 0.1200 0.1250 0.1200 0.1250 25,000 +0.00(+0.00%)
Jan 15, 2024 0.1050 0.1250 0.1050 0.1250 81,500 +0.02(+19.05%)
Jan 11, 2024 0.1050 0 +0.00(+0.00%)
Jan 10, 2024 0.1150 0.1150 0.1000 0.1050 541,500 -0.01(-4.55%)
Jan 09, 2024 0.1100 0.1100 0.1100 0.1100 22,000 +0.00(+0.00%)
Jan 08, 2024 0.1100 0.1150 0.1100 0.1100 11,880 +0.00(+0.00%)
Jan 05, 2024 0.1250 0.1250 0.1050 0.1100 451,000 -0.01(-12.00%)
Jan 04, 2024 0.1250 0.1250 0.1250 0.1250 22,500 +0.01(+4.17%)
Jan 03, 2024 0.1200 0.1250 0.1200 0.1200 119,000 -0.01(-7.69%)
Jan 02, 2024 0.1350 0.1350 0.1200 0.1300 224,500 -0.01(-3.70%)
Dec 29, 2023 0.1350 0 -0.01(-10.00%)
Dec 28, 2023 0.1600 0.1600 0.1450 0.1500 187,500 -0.02(-9.09%)
Dec 27, 2023 0.1650 0.1650 0.1650 0.1650 66,200 +0.01(+3.13%)
Dec 22, 2023 0.1600 0 -0.01(-3.03%)
Dec 21, 2023 0.1700 0.1700 0.1600 0.1650 42,572 -0.01(-5.71%)
Dec 20, 2023 0.1600 0.1900 0.1600 0.1750 149,500 +0.02(+16.67%)
Dec 19, 2023 0.1600 0.1600 0.1500 0.1500 141,500 +0.01(+7.14%)
Dec 18, 2023 0.1500 0.1500 0.1400 0.1400 191,000 +0.00(+0.00%)
Dec 15, 2023 0.1600 0.1600 0.1400 0.1400 102,000 -0.02(-12.50%)
Dec 14, 2023 0.1650 0.1650 0.1600 0.1600 14,000 -0.01(-3.03%)
Dec 13, 2023 0.1750 0.1750 0.1650 0.1650 75,000 -0.01(-2.94%)
Dec 12, 2023 0.1700 0.1700 0.1700 0.1700 18,469 +0.00(+0.00%)
Dec 11, 2023 0.1700 0.1700 0.1700 0.1700 5,000 -0.00(-2.86%)
Dec 08, 2023 0.1800 0.1800 0.1750 0.1750 4,277 +0.00(+0.00%)
Dec 07, 2023 0.1800 0.1800 0.1750 0.1750 32,150 +0.00(+2.94%)
Dec 06, 2023 0.1700 0.1700 0.1700 0.1700 2,600 -0.02(-10.53%)
Dec 05, 2023 0.1600 0.2000 0.1600 0.1900 191,553 +0.04(+22.58%)
Dec 04, 2023 0.1550 0.1550 0.1550 0.1550 1,368 -0.01(-6.06%)
Dec 01, 2023 0.1600 0.1650 0.1600 0.1650 692,000 +0.01(+6.45%)
Nov 30, 2023 0.1500 0.1650 0.1500 0.1550 418,858 +0.00(+0.00%)
Nov 29, 2023 0.1700 0.1700 0.1550 0.1550 55,350 -0.01(-3.13%)
Nov 28, 2023 0.1300 0.1600 0.1300 0.1600 279,252 +0.03(+23.08%)
Nov 27, 2023 0.1250 0.1350 0.1200 0.1300 45,000 +0.01(+8.33%)
Nov 24, 2023 0.1250 0.1250 0.1200 0.1200 23,000 -0.01(-4.00%)
Nov 23, 2023 0.1200 0.1250 0.1200 0.1250 9,680 +0.01(+4.17%)
Nov 22, 2023 0.1200 0.1250 0.1200 0.1200 72,680 +0.00(+0.00%)
Nov 21, 2023 0.1200 0.1200 0.1200 0.1200 8,500 +0.00(+0.00%)
Nov 20, 2023 0.1200 0.1200 0.1200 0.1200 7,000 +0.00(+4.35%)
Nov 17, 2023 0.1200 0.1200 0.1100 0.1150 102,000 -0.00(-4.17%)
Nov 16, 2023 0.1250 0.1250 0.1200 0.1200 102,100 -0.01(-7.69%)
Nov 14, 2023 0.1300 100 +0.00(+0.00%)
Nov 13, 2023 0.1450 0.1450 0.1300 0.1300 225,000 -0.01(-3.70%)
Nov 10, 2023 0.1200 0.1350 0.1200 0.1350 28,700 +0.02(+12.50%)
Nov 09, 2023 0.1250 0.1250 0.1200 0.1200 16,000 -0.01(-4.00%)
Nov 08, 2023 0.1500 0.1500 0.1250 0.1250 183,000 -0.02(-16.67%)
Nov 07, 2023 0.1550 0.1600 0.1500 0.1500 205,054 -0.01(-3.23%)
Nov 06, 2023 0.1100 0.1550 0.1100 0.1550 922,150 +0.04(+40.91%)
Nov 03, 2023 0.1100 0.1150 0.1100 0.1100 50,411 -0.01(-4.35%)
Nov 02, 2023 0.1100 0.1150 0.1100 0.1150 142,565 +0.01(+4.55%)
Nov 01, 2023 0.1050 0.1100 0.1050 0.1100 95,500 +0.01(+10.00%)
Oct 31, 2023 0.1050 0.1050 0.1000 0.1000 60,500 -0.00(-4.76%)
Oct 30, 2023 0.1050 0.1050 0.1050 0.1050 7,570 +0.00(+5.00%)
Oct 27, 2023 0.1100 0.1100 0.1000 0.1000 154,500 -0.01(-9.09%)
Oct 26, 2023 0.1150 0.1150 0.1100 0.1100 5,500 +0.00(+0.00%)
Oct 25, 2023 0.1150 0.1150 0.1050 0.1100 56,870 -0.01(-4.35%)
Oct 23, 2023 0.1150 9 +0.00(+0.00%)
Oct 20, 2023 0.1100 0.1250 0.1100 0.1150 204,400 +0.00(+0.00%)
Oct 19, 2023 0.1200 0.1200 0.1150 0.1150 365,690 +0.00(+0.00%)
Oct 18, 2023 0.1200 0.1200 0.1150 0.1150 48,535 +0.00(+0.00%)
Oct 17, 2023 0.1150 0.1300 0.1150 0.1150 917,100 +0.01(+9.52%)
Oct 16, 2023 0.1100 0.1100 0.1050 0.1050 53,500 +0.00(+0.00%)
Oct 13, 2023 0.1000 0.1050 0.1000 0.1050 245,000 +0.00(+5.00%)
Oct 12, 2023 0.1000 0.1000 0.1000 0.1000 16,230 +0.00(+0.00%)
Oct 11, 2023 0.1050 0.1050 0.1000 0.1000 162,753 -0.00(-4.76%)
Oct 10, 2023 0.1100 0.1100 0.1050 0.1050 65,000 +0.00(+0.00%)
Oct 06, 2023 0.1050 0 +0.00(+0.00%)
Oct 05, 2023 0.1100 0.1100 0.1050 0.1050 65,000 +0.00(+0.00%)
Oct 04, 2023 0.1050 0.1050 0.1050 0.1050 70,500 +0.00(+5.00%)
Oct 03, 2023 0.1050 0.1050 0.1000 0.1000 183,250 +0.00(+0.00%)
Oct 02, 2023 0.1050 0.1100 0.1000 0.1000 424,560 +0.00(+0.00%)
Sep 29, 2023 0.1000 0.1000 0.1000 0.1000 23,000 +0.00(+0.00%)
Sep 28, 2023 0.1000 0.1050 0.1000 0.1000 202,100 +0.01(+5.26%)
Sep 27, 2023 0.1050 0.1050 0.0950 0.0950 101,809 -0.01(-9.52%)
Sep 26, 2023 0.1000 0.1050 0.1000 0.1050 331,000 +0.00(+0.00%)
Sep 25, 2023 0.1000 0.1050 0.1000 0.1050 276,500 +0.00(+5.00%)
Sep 22, 2023 0.1000 0.1000 0.1000 0.1000 900,500 +0.01(+11.11%)
Sep 21, 2023 0.1000 0.1050 0.0900 0.0900 1,209,324 -0.01(-10.00%)
Sep 20, 2023 0.0950 0.1000 0.0950 0.1000 357,015 +0.01(+11.11%)
Sep 19, 2023 0.1000 0.1000 0.0900 0.0900 517,000 +0.00(+0.00%)
Sep 18, 2023 0.0800 0.0950 0.0750 0.0900 761,200 +0.00(+5.88%)
Sep 15, 2023 0.0800 0.0850 0.0800 0.0850 61,900 +0.00(+0.00%)
Sep 14, 2023 0.0850 0.0850 0.0850 0.0850 164,000 +0.00(+0.00%)
Sep 13, 2023 0.0950 0.0950 0.0850 0.0850 120,000 -0.01(-15.00%)
Sep 12, 2023 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Sep 11, 2023 0.1000 0.1100 0.1000 0.1000 613,455 +0.01(+17.65%)
Sep 08, 2023 0.0850 0.0850 0.0850 0.0850 2,724 -0.00(-5.56%)
Sep 07, 2023 0.0850 0.0900 0.0850 0.0900 44,000 +0.00(+0.00%)
Sep 06, 2023 0.0900 0.0900 0.0900 0.0900 96,000 +0.00(+0.00%)
Sep 05, 2023 0.0950 0.0950 0.0900 0.0900 114,500 -0.01(-10.00%)
Sep 01, 2023 0.1000 0 +0.00(+0.00%)
Aug 30, 2023 0.1000 0 +0.01(+5.26%)
Aug 28, 2023 0.0950 0 -0.01(-5.00%)
Aug 25, 2023 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Aug 24, 2023 0.0950 0.1000 0.0950 0.1000 8,000 +0.01(+5.26%)
Aug 23, 2023 0.0950 0.0950 0.0950 0.0950 48,609 -0.01(-5.00%)
Aug 22, 2023 0.1050 0.1050 0.1000 0.1000 41,565 +0.00(+0.00%)
Aug 21, 2023 0.1050 0.1050 0.1000 0.1000 38,500 +0.00(+0.00%)
Aug 18, 2023 0.1000 0.1000 0.1000 0.1000 14,500 +0.00(+0.00%)
Aug 17, 2023 0.1000 0.1000 0.1000 0.1000 23,500 +0.00(+0.00%)
Aug 16, 2023 0.1000 0.1000 0.0950 0.1000 50,000 +0.00(+0.00%)
Aug 15, 2023 0.1000 0.1000 0.1000 0.1000 3,500 -0.00(-4.76%)
Aug 14, 2023 0.1050 0.1050 0.1050 0.1050 22,238 +0.00(+5.00%)
Aug 11, 2023 0.1000 0.1000 0.1000 0.1000 53,500 +0.00(+0.00%)
Aug 10, 2023 0.1000 0.1050 0.1000 0.1000 57,000 +0.00(+0.00%)
Aug 09, 2023 0.1050 0.1050 0.1000 0.1000 4,257 +0.00(+0.00%)
Aug 08, 2023 0.1050 0.1050 0.1000 0.1000 127,669 +0.00(+0.00%)
Aug 04, 2023 0.1000 0 -0.00(-4.76%)
Aug 03, 2023 0.1000 0.1050 0.1000 0.1050 45,000 +0.00(+0.00%)
Aug 02, 2023 0.1050 0.1050 0.1050 0.1050 31,000 +0.00(+0.00%)
Jul 31, 2023 0.1050 0 +0.00(+0.00%)
Jul 28, 2023 0.1050 0.1050 0.1050 0.1050 43,795 +0.00(+0.00%)
Jul 27, 2023 0.1050 0.1050 0.1050 0.1050 20,000 -0.01(-4.55%)
Jul 26, 2023 0.1100 0.1100 0.1100 0.1100 36,200 -0.01(-4.35%)
Jul 25, 2023 0.1200 0.1200 0.1150 0.1150 3,000 -0.00(-4.17%)
Jul 24, 2023 0.1250 0.1250 0.1200 0.1200 87,149 +0.01(+9.09%)
Jul 21, 2023 0.1100 0.1100 0.1100 0.1100 65,000 +0.00(+0.00%)
Jul 20, 2023 0.1100 0.1100 0.1100 0.1100 25,000 +0.00(+0.00%)
Jul 19, 2023 0.1100 0.1100 0.1100 0.1100 63,000 +0.01(+4.76%)
Jul 18, 2023 0.1100 0.1100 0.1050 0.1050 18,000 -0.01(-4.55%)
Jul 17, 2023 0.1100 0.1100 0.1100 0.1100 77,500 +0.00(+0.00%)
Jul 14, 2023 0.1100 0.1100 0.1100 0.1100 22,500 +0.00(+0.00%)
Jul 13, 2023 0.1150 0.1150 0.1100 0.1100 69,000 -0.01(-4.35%)
Jul 12, 2023 0.1150 0.1150 0.1150 0.1150 18,000 -0.00(-4.17%)
Jul 11, 2023 0.1200 0.1200 0.1200 0.1200 117,000 +0.00(+0.00%)
Jul 10, 2023 0.1200 0.1200 0.1200 0.1200 5,250 +0.00(+0.00%)
Jul 07, 2023 0.1100 0.1200 0.1100 0.1200 41,393 +0.01(+9.09%)
Jul 06, 2023 0.1150 0.1200 0.1100 0.1100 86,000 +0.00(+0.00%)
Jul 05, 2023 0.1050 0.1150 0.1050 0.1100 117,500 +0.01(+4.76%)
Jul 04, 2023 0.1100 0.1100 0.1050 0.1050 77,620 -0.01(-4.55%)
Jun 29, 2023 0.1100 0 +0.01(+4.76%)
Jun 28, 2023 0.1050 0.1050 0.1050 0.1050 1,500 +0.00(+0.00%)
Jun 26, 2023 0.1050 0 +0.00(+5.00%)
Jun 23, 2023 0.1100 0.1100 0.1000 0.1000 271,000 -0.01(-9.09%)
Jun 22, 2023 0.1100 0.1100 0.1050 0.1100 218,200 -0.01(-4.35%)
Jun 21, 2023 0.1100 0.1150 0.1050 0.1150 25,500 +0.01(+4.55%)
Jun 20, 2023 0.1100 0.1100 0.1100 0.1100 14,000 +0.00(+0.00%)
Jun 16, 2023 0.1100 0 +0.01(+4.76%)
Jun 15, 2023 0.1050 0.1050 0.1050 0.1050 30,000 +0.00(+0.00%)
Jun 14, 2023 0.1100 0.1100 0.1050 0.1050 117,500 -0.01(-4.55%)
Jun 13, 2023 0.1200 0.1200 0.1100 0.1100 25,500 -0.01(-8.33%)
Jun 12, 2023 0.1200 0.1200 0.1200 0.1200 1,410 +0.00(+0.00%)
Jun 09, 2023 0.1200 0.1250 0.1200 0.1200 23,000 -0.01(-4.00%)
Jun 08, 2023 0.1300 0.1300 0.1250 0.1250 6,500 +0.00(+0.00%)
Jun 07, 2023 0.1250 0.1300 0.1250 0.1250 40,500 +0.01(+4.17%)
Jun 06, 2023 0.1200 0.1200 0.1200 0.1200 7,500 -0.01(-4.00%)
Jun 05, 2023 0.1200 0.1250 0.1100 0.1250 73,876 +0.01(+8.70%)
Jun 02, 2023 0.1200 0.1200 0.1150 0.1150 49,000 -0.00(-4.17%)
Jun 01, 2023 0.1200 0.1200 0.1200 0.1200 159,950 +0.00(+4.35%)
May 31, 2023 0.1200 0.1200 0.1150 0.1150 27,500 -0.00(-4.17%)
May 29, 2023 0.1200 0 +0.01(+14.29%)
May 26, 2023 0.1100 0.1100 0.1050 0.1050 72,800 -0.01(-4.55%)
May 25, 2023 0.1350 0.1400 0.1100 0.1100 347,510 -0.03(-21.43%)
May 23, 2023 0.1400 0 +0.02(+12.00%)
May 19, 2023 0.1250 0 +0.01(+13.64%)
May 18, 2023 0.1150 0.1150 0.1100 0.1100 48,600 -0.01(-4.35%)
May 17, 2023 0.1150 0.1200 0.1150 0.1150 53,500 +0.01(+9.52%)
May 16, 2023 0.1100 0.1150 0.1050 0.1050 38,000 -0.01(-4.55%)
May 15, 2023 0.1150 0.1150 0.1050 0.1100 45,000 +0.00(+0.00%)
May 12, 2023 0.1200 0.1200 0.1100 0.1100 115,000 -0.01(-8.33%)
May 11, 2023 0.1200 0.1200 0.1200 0.1200 27,400 +0.00(+4.35%)
May 10, 2023 0.1250 0.1300 0.1150 0.1150 328,500 -0.01(-8.00%)
May 08, 2023 0.1250 0 +0.00(+0.00%)
May 05, 2023 0.1300 0.1300 0.1250 0.1250 41,700 +0.00(+0.00%)
May 04, 2023 0.1300 0.1300 0.1250 0.1250 51,600 -0.01(-3.85%)
May 03, 2023 0.1300 0.1300 0.1300 0.1300 51,500 +0.00(+0.00%)
May 02, 2023 0.1300 0.1300 0.1300 0.1300 4,000 +0.01(+4.00%)
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.