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 30, 2009 0.2700 0.2700 0.2500 0.2550 76,500 -0.02(-5.56%)
Apr 29, 2009 0.2700 0.2700 0.2300 0.2700 59,460 +0.00(+0.00%)
Apr 28, 2009 0.2700 0.2700 0.2550 0.2700 322,339 -0.04(-12.90%)
Apr 27, 2009 0.3000 0.3100 0.2800 0.3100 39,300 +0.00(+0.00%)
Apr 24, 2009 0.3100 0.3100 0.3050 0.3100 159,500 +0.00(+0.00%)
Apr 23, 2009 0.3100 0.3150 0.3000 0.3100 54,000 -0.01(-3.13%)
Apr 22, 2009 0.2950 0.3300 0.2950 0.3200 149,700 +0.04(+12.28%)
Apr 21, 2009 0.2700 0.2900 0.2700 0.2850 199,032 +0.02(+7.55%)
Apr 20, 2009 0.2700 0.2700 0.2650 0.2650 56,000 -0.02(-5.36%)
Apr 17, 2009 0.2600 0.2800 0.2600 0.2800 60,000 +0.03(+12.00%)
Apr 16, 2009 0.2800 0.2800 0.2500 0.2500 221,000 +0.01(+4.17%)
Apr 15, 2009 0.2700 0.2700 0.2300 0.2400 273,269 -0.04(-12.73%)
Apr 14, 2009 0.2800 0.2800 0.2500 0.2750 95,000 -0.01(-1.79%)
Apr 13, 2009 0.2600 0.2900 0.2600 0.2800 130,000 +0.02(+7.69%)
Apr 09, 2009 0.2000 0.2600 0.2000 0.2600 406,250 +0.07(+33.33%)
Apr 08, 2009 0.2000 0.2000 0.1950 0.1950 59,500 -0.01(-2.50%)
Apr 07, 2009 0.2000 0.2000 0.2000 0.2000 4,500 +0.00(+0.00%)
Apr 06, 2009 0.2000 0.2000 0.1950 0.2000 81,000 +0.00(+0.00%)
Apr 03, 2009 0.2000 0.2000 0.1900 0.2000 75,600 +0.02(+8.11%)
Apr 02, 2009 0.1900 0.1900 0.1850 0.1850 3,000 +0.00(+0.00%)
Apr 01, 2009 0.1900 0.1900 0.1800 0.1850 47,000 +0.01(+2.78%)
Mar 31, 2009 0.1800 0.2000 0.1800 0.1800 64,780 -0.01(-5.26%)
Mar 30, 2009 0.1950 0.1950 0.1900 0.1900 30,000 +0.00(+0.00%)
Mar 26, 2009 0.2000 0.2100 0.1850 0.1900 9,231 -0.02(-9.52%)
Mar 25, 2009 0.1850 0.2100 0.1850 0.2100 8,307 +0.03(+16.67%)
Mar 24, 2009 0.2100 0.2100 0.1800 0.1800 71,375 -0.02(-7.69%)
Mar 23, 2009 0.2050 0.2050 0.1950 0.1950 13,000 +0.01(+2.63%)
Mar 20, 2009 0.2100 0.2100 0.1900 0.1900 5,000 -0.01(-2.56%)
Mar 19, 2009 0.2050 0.2050 0.1950 0.1950 60,000 -0.01(-4.88%)
Mar 18, 2009 0.2000 0.2050 0.2000 0.2050 48,500 -0.01(-2.38%)
Mar 17, 2009 0.2000 0.2100 0.1900 0.2100 28,415 +0.01(+5.00%)
Mar 16, 2009 0.2000 0.2000 0.2000 0.2000 5,247 +0.00(+0.00%)
Mar 13, 2009 0.1900 0.2150 0.1900 0.2000 99,500 -0.02(-9.09%)
Mar 12, 2009 0.2200 0.2200 0.1900 0.2200 38,050 +0.00(+0.00%)
Mar 11, 2009 0.2150 0.2200 0.2100 0.2200 102,500 +0.01(+4.76%)
Mar 10, 2009 0.2200 0.2200 0.2000 0.2100 53,500 +0.02(+10.53%)
Mar 09, 2009 0.2050 0.2050 0.1900 0.1900 171,200 -0.01(-5.00%)
Mar 06, 2009 0.2200 0.2200 0.2000 0.2000 41,300 -0.02(-9.09%)
Mar 05, 2009 0.2200 0.2200 0 +0.00(+0.00%)
Mar 04, 2009 0.2000 0.2200 0.1900 0.2200 27,000 +0.01(+2.33%)
Mar 02, 2009 0.2250 0.2250 0.2150 0.2150 6,500 +0.02(+13.16%)
Feb 27, 2009 0.1900 0.2050 0.1900 0.1900 12,000 +0.00(+0.00%)
Feb 26, 2009 0.2000 0.2000 0.1800 0.1900 88,000 -0.02(-9.52%)
Feb 25, 2009 0.2000 0.2100 0.2000 0.2100 10,118 +0.01(+7.69%)
Feb 24, 2009 0.1900 0.2000 0.1900 0.1950 73,200 +0.01(+2.63%)
Feb 23, 2009 0.2050 0.2050 0.1900 0.1900 32,400 -0.03(-13.64%)
Feb 20, 2009 0.2200 0.2200 0.2200 0.2200 5,500 +0.02(+7.32%)
Feb 19, 2009 0.2200 0.2200 0.1800 0.2050 10,493 +0.00(+2.50%)
Feb 18, 2009 0.2200 0.2250 0.1800 0.2000 68,700 -0.02(-9.09%)
Feb 17, 2009 0.2400 0.2400 0.2200 0.2200 39,060 -0.03(-12.00%)
Feb 13, 2009 0.2400 0.2500 0.2400 0.2500 23,554 +0.01(+4.17%)
Feb 12, 2009 0.2350 0.2450 0.2350 0.2400 45,155 +0.01(+2.13%)
Feb 11, 2009 0.2500 0.2500 0.2350 0.2350 47,000 -0.01(-2.08%)
Feb 10, 2009 0.2450 0.2450 0.2350 0.2400 21,597 +0.00(+0.00%)
Feb 09, 2009 0.2500 0.2500 0.2400 0.2400 29,200 -0.01(-2.04%)
Feb 06, 2009 0.2400 0.2600 0.2400 0.2450 148,000 -0.01(-2.00%)
Feb 05, 2009 0.2500 0.2500 0.2500 0.2500 2,107 +0.01(+4.17%)
Feb 04, 2009 0.2400 0.2450 0.2300 0.2400 23,500 -0.02(-5.88%)
Feb 03, 2009 0.2600 0.2600 0.2550 0.2550 1,715 -0.01(-1.92%)
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.