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: 3:50 PM EDT, May 17, 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 (%)
Nov 30, 2017 0.0850 0.0850 0.0800 0.0800 94,000 -0.01(-5.88%)
Nov 29, 2017 0.0850 0.0850 0.0850 0.0850 30,500 +0.01(+6.25%)
Nov 28, 2017 0.0850 0.0850 0.0800 0.0800 45,500 -0.01(-5.88%)
Nov 27, 2017 0.0850 0.0850 0.0800 0.0850 52,500 +0.00(+0.00%)
Nov 24, 2017 0.0850 0.0850 0.0800 0.0850 76,900 +0.00(+0.00%)
Nov 23, 2017 0.0850 0.0850 0.0850 0.0850 86,000 +0.00(+0.00%)
Nov 22, 2017 0.0850 0.0900 0.0850 0.0850 129,400 +0.00(+0.00%)
Nov 21, 2017 0.0900 0.0900 0.0850 0.0850 117,000 +0.00(+0.00%)
Nov 20, 2017 0.0900 0.0950 0.0850 0.0850 157,110 -0.00(-5.56%)
Nov 17, 2017 0.0900 0.0900 0.0900 0.0900 161,200 +0.00(+5.88%)
Nov 16, 2017 0.0900 0.0900 0.0850 0.0850 188,000 -0.00(-5.56%)
Nov 15, 2017 0.0950 0.0950 0.0850 0.0900 524,000 +0.00(+0.00%)
Nov 14, 2017 0.0950 0.0950 0.0900 0.0900 338,800 -0.01(-5.26%)
Nov 13, 2017 0.0950 0.0950 0.0900 0.0950 644,800 +0.00(+0.00%)
Nov 10, 2017 0.0950 0.0950 0.0900 0.0950 128,922 +0.01(+5.56%)
Nov 09, 2017 0.0950 0.0950 0.0900 0.0900 598,564 -0.01(-5.26%)
Nov 08, 2017 0.0900 0.0950 0.0900 0.0950 136,000 +0.01(+5.56%)
Nov 07, 2017 0.0900 0.0900 0.0900 0.0900 285,537 +0.00(+0.00%)
Nov 06, 2017 0.0900 0.0900 0.0800 0.0900 910,300 +0.00(+0.00%)
Nov 03, 2017 0.0900 0.0900 0.0800 0.0900 175,350 +0.00(+5.88%)
Nov 02, 2017 0.0850 0.0900 0.0850 0.0850 432,500 +0.01(+6.25%)
Nov 01, 2017 0.0800 0.0800 0.0800 0.0800 138,500 +0.00(+0.00%)
Oct 31, 2017 0.0800 0.0850 0.0800 0.0800 393,662 +0.00(+0.00%)
Oct 30, 2017 0.0750 0.0800 0.0750 0.0800 69,000 +0.00(+0.00%)
Oct 27, 2017 0.0800 0.0800 0.0800 0.0800 33,000 +0.00(+0.00%)
Oct 26, 2017 0.0800 0.0800 0.0800 0.0800 125,125 +0.00(+0.00%)
Oct 25, 2017 0.0800 0.0800 0.0800 0.0800 45,000 +0.00(+0.00%)
Oct 24, 2017 0.0900 0.0900 0.0800 0.0800 129,000 -0.01(-5.88%)
Oct 23, 2017 0.0850 0.0850 0.0850 0.0850 101,950 +0.01(+6.25%)
Oct 20, 2017 0.0850 0.0850 0.0800 0.0800 89,000 +0.00(+0.00%)
Oct 19, 2017 0.0800 0.0800 0.0750 0.0800 88,000 +0.00(+0.00%)
Oct 18, 2017 0.0850 0.0850 0.0800 0.0800 29,125 +0.00(+0.00%)
Oct 17, 2017 0.0800 0.0800 0.0800 0.0800 99,250 -0.01(-5.88%)
Oct 16, 2017 0.0800 0.0850 0.0800 0.0850 267,000 +0.01(+6.25%)
Oct 13, 2017 0.0800 0.0800 0.0800 0.0800 10,800 +0.00(+0.00%)
Oct 12, 2017 0.0800 0.0800 0.0800 0.0800 80,000 +0.01(+6.67%)
Oct 11, 2017 0.0750 0.0800 0.0750 0.0750 75,215 +0.00(+0.00%)
Oct 10, 2017 0.0800 0.0800 0.0750 0.0750 199,500 +0.00(+0.00%)
Oct 06, 2017 0.0750 0.0750 0.0750 0.0750 89,000 +0.00(+0.00%)
Oct 05, 2017 0.0850 0.0850 0.0750 0.0750 192,000 -0.01(-6.25%)
Oct 04, 2017 0.0800 0.0800 0.0800 0.0800 3,000 +0.00(+0.00%)
Oct 03, 2017 0.0800 0.0800 0.0750 0.0800 209,969 +0.00(+0.00%)
Oct 02, 2017 0.0800 0.0800 0.0800 0.0800 176,000 +0.00(+0.00%)
Sep 29, 2017 0.0850 0.0850 0.0800 0.0800 69,500 +0.00(+0.00%)
Sep 28, 2017 0.0800 0.0800 0.0800 0.0800 26,000 -0.01(-5.88%)
Sep 27, 2017 0.0800 0.0850 0.0800 0.0850 146,000 +0.01(+6.25%)
Sep 26, 2017 0.0850 0.0850 0.0800 0.0800 233,050 -0.01(-5.88%)
Sep 25, 2017 0.0900 0.0900 0.0850 0.0850 32,000 -0.00(-5.56%)
Sep 22, 2017 0.0900 0.0900 0.0850 0.0900 100,800 +0.00(+5.88%)
Sep 21, 2017 0.0900 0.0900 0.0850 0.0850 36,000 -0.00(-5.56%)
Sep 20, 2017 0.0850 0.0900 0.0850 0.0900 198,000 +0.00(+5.88%)
Sep 19, 2017 0.0900 0.0900 0.0850 0.0850 654,800 -0.01(-10.53%)
Sep 18, 2017 0.1000 0.1000 0.0950 0.0950 193,115 +0.00(+0.00%)
Sep 15, 2017 0.1000 0.1000 0.0900 0.0950 150,500 +0.00(+0.00%)
Sep 14, 2017 0.0900 0.0950 0.0900 0.0950 189,000 +0.01(+5.56%)
Sep 13, 2017 0.0900 0.0900 0.0900 0.0900 103,000 +0.00(+5.88%)
Sep 12, 2017 0.0850 0.0950 0.0850 0.0850 508,500 +0.00(+0.00%)
Sep 11, 2017 0.0900 0.0900 0.0850 0.0850 200,000 +0.00(+0.00%)
Sep 08, 2017 0.0900 0.0900 0.0850 0.0850 135,607 +0.00(+0.00%)
Sep 07, 2017 0.0850 0.0850 0.0850 0.0850 108,480 +0.00(+0.00%)
Sep 06, 2017 0.0800 0.0850 0.0800 0.0850 44,000 +0.01(+6.25%)
Sep 05, 2017 0.0800 0.0850 0.0800 0.0800 97,000 +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.