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 (%)
Jun 29, 2007 1.220 1.250 1.220 1.220 18,900 -0.03(-2.40%)
Jun 28, 2007 1.240 1.270 1.200 1.250 63,300 +0.00(+0.00%)
Jun 27, 2007 1.200 1.250 1.180 1.250 166,400 +0.05(+4.17%)
Jun 26, 2007 1.210 1.250 1.160 1.200 300,965 -0.03(-2.44%)
Jun 25, 2007 1.280 1.290 1.230 1.230 127,000 -0.07(-5.38%)
Jun 22, 2007 1.290 1.300 1.200 1.300 276,184 +0.02(+1.56%)
Jun 21, 2007 1.300 1.300 1.270 1.280 72,400 +0.00(+0.00%)
Jun 20, 2007 1.290 1.320 1.270 1.280 248,500 +0.01(+0.79%)
Jun 19, 2007 1.280 1.280 1.250 1.270 115,853 -0.02(-1.55%)
Jun 18, 2007 1.340 1.340 1.290 1.290 133,020 -0.01(-0.77%)
Jun 15, 2007 1.390 1.400 1.290 1.300 301,923 -0.10(-7.14%)
Jun 14, 2007 1.280 1.400 1.280 1.400 365,473 +0.17(+13.82%)
Jun 13, 2007 1.200 1.230 1.200 1.230 79,052 +0.03(+2.50%)
Jun 12, 2007 1.200 1.260 1.160 1.200 489,459 -0.05(-4.00%)
Jun 11, 2007 1.210 1.250 1.020 1.250 850,488 +0.04(+3.31%)
Jun 08, 2007 1.270 1.270 1.140 1.210 268,997 -0.11(-8.33%)
Jun 07, 2007 1.330 1.350 1.310 1.320 190,900 -0.01(-0.75%)
Jun 06, 2007 1.390 1.410 1.330 1.330 39,400 -0.07(-5.00%)
Jun 05, 2007 1.390 1.400 1.310 1.400 205,723 +0.01(+0.72%)
Jun 04, 2007 1.440 1.440 1.350 1.390 108,090 -0.08(-5.44%)
Jun 01, 2007 1.500 1.500 1.340 1.470 166,253 -0.02(-1.34%)
May 31, 2007 1.460 1.550 1.460 1.490 375,656 +0.05(+3.47%)
May 30, 2007 1.420 1.450 1.340 1.440 459,080 -0.16(-10.00%)
May 29, 2007 1.740 1.740 1.510 1.600 373,398 -0.08(-4.76%)
May 25, 2007 1.570 1.750 1.570 1.680 604,678 +0.10(+6.33%)
May 24, 2007 1.420 1.600 1.380 1.580 386,860 +0.18(+12.86%)
May 23, 2007 1.350 1.400 1.350 1.400 134,900 +0.02(+1.45%)
May 22, 2007 1.360 1.390 1.350 1.380 176,245 -0.01(-0.72%)
May 21, 2007 1.390 1.390 1.320 1.390 272,800 +0.00(+0.00%)
May 18, 2007 1.390 1.390 1.320 1.390 272,800 -0.02(-1.42%)
May 17, 2007 1.410 1.410 1.330 1.410 136,994 +0.00(+0.00%)
May 16, 2007 1.450 1.500 1.410 1.410 465,763 -0.07(-4.73%)
May 15, 2007 1.420 1.480 1.400 1.480 290,699 +0.00(+0.00%)
May 14, 2007 1.500 1.530 1.410 1.480 298,564 -0.03(-1.99%)
May 11, 2007 1.470 1.520 1.470 1.510 99,886 +0.04(+2.72%)
May 10, 2007 1.530 1.530 1.470 1.470 357,377 -0.06(-3.92%)
May 09, 2007 1.600 1.600 1.500 1.530 197,238 -0.10(-6.13%)
May 08, 2007 1.600 1.640 1.510 1.630 334,153 -0.07(-4.12%)
May 07, 2007 1.610 1.800 1.580 1.700 1,489,525 +0.23(+15.65%)
May 04, 2007 1.350 1.530 1.350 1.470 2,201,932 +0.23(+18.55%)
May 03, 2007 1.250 1.250 1.210 1.240 83,077 +0.03(+2.48%)
May 02, 2007 1.210 1.230 1.180 1.210 102,475 -0.03(-2.42%)
May 01, 2007 1.200 1.250 1.190 1.240 213,000 +0.04(+3.33%)
Apr 30, 2007 1.270 1.300 1.180 1.200 250,950 -0.09(-6.98%)
Apr 27, 2007 1.290 1.290 1.200 1.290 291,400 -0.05(-3.73%)
Apr 26, 2007 1.320 1.350 1.300 1.340 154,361 -0.03(-2.19%)
Apr 25, 2007 1.390 1.390 1.360 1.370 639,751 +0.06(+4.58%)
Apr 24, 2007 1.330 1.360 1.270 1.310 632,454 -0.08(-5.76%)
Apr 23, 2007 1.390 1.390 1.370 1.390 1,595,220 +0.05(+3.73%)
Apr 20, 2007 1.250 1.340 1.250 1.340 1,937,625 +0.16(+13.56%)
Apr 19, 2007 1.220 1.220 1.160 1.180 715,165 -0.04(-3.28%)
Apr 18, 2007 1.220 1.250 1.180 1.220 1,495,893 -0.03(-2.40%)
Apr 17, 2007 1.260 1.290 1.190 1.250 3,996,404 +0.10(+8.70%)
Apr 16, 2007 0.8300 1.440 0.8200 1.150 9,772,039 +0.41(+55.41%)
Apr 13, 2007 0.6300 0.7400 0.6300 0.7400 489,041 +0.11(+17.46%)
Apr 12, 2007 0.6300 0.6500 0.6200 0.6300 87,500 -0.02(-3.08%)
Apr 11, 2007 0.6600 0.6600 0.6300 0.6500 136,289 -0.01(-1.52%)
Apr 10, 2007 0.6600 0.6700 0.6500 0.6600 121,015 +0.00(+0.00%)
Apr 09, 2007 0.7000 0.7000 0.6400 0.6600 90,277 -0.03(-4.35%)
Apr 05, 2007 0.7100 0.7100 0.6800 0.6900 355,530 -0.02(-2.82%)
Apr 04, 2007 0.7200 0.7200 0.7000 0.7100 78,788 -0.01(-1.39%)
Apr 03, 2007 0.7000 0.7300 0.7000 0.7200 167,243 +0.02(+2.86%)
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.