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 (%)
Sep 30, 2020 0.2850 0.2850 0.2700 0.2700 60,225 -0.01(-5.26%)
Sep 29, 2020 0.2900 0.3000 0.2850 0.2850 33,725 -0.02(-6.56%)
Sep 28, 2020 0.3000 0.3050 0.2850 0.3050 27,500 -0.01(-1.61%)
Sep 25, 2020 0.3150 0.3150 0.3100 0.3100 2,500 -0.02(-6.06%)
Sep 24, 2020 0.2900 0.3300 0.2900 0.3300 25,500 +0.04(+11.86%)
Sep 23, 2020 0.3000 0.3000 0.2750 0.2950 40,040 -0.02(-6.35%)
Sep 22, 2020 0.3100 0.3150 0.3100 0.3150 61,000 -0.02(-4.55%)
Sep 21, 2020 0.3000 0.3300 0.3000 0.3300 120,400 +0.03(+10.00%)
Sep 18, 2020 0.3050 0.3100 0.3000 0.3000 110,900 +0.00(+0.00%)
Sep 17, 2020 0.3050 0.3050 0.3000 0.3000 54,000 +0.00(+0.00%)
Sep 16, 2020 0.3000 0.3000 0.3000 0.3000 48,500 +0.00(+0.00%)
Sep 15, 2020 0.3200 0.3200 0.2850 0.3000 101,000 +0.00(+0.00%)
Sep 14, 2020 0.3000 0.3000 0.2800 0.3000 87,700 +0.00(+0.00%)
Sep 11, 2020 0.3150 0.3150 0.3000 0.3000 77,715 -0.02(-6.25%)
Sep 10, 2020 0.3250 0.3250 0.3200 0.3200 17,900 -0.01(-3.03%)
Sep 09, 2020 0.3300 0.3300 0.3050 0.3300 41,500 +0.01(+1.54%)
Sep 08, 2020 0.3000 0.3250 0.3000 0.3250 35,701 +0.04(+12.07%)
Sep 04, 2020 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Sep 03, 2020 0.2700 0.3050 0.2700 0.2900 213,500 +0.03(+11.54%)
Sep 02, 2020 0.2600 0.2600 0.2600 0.2600 5,829 +0.01(+1.96%)
Aug 31, 2020 0.2550 0.2550 0.2550 0 +0.01(+2.00%)
Aug 28, 2020 0.2500 0.2600 0.2500 0.2500 6,300 +0.00(+0.00%)
Aug 27, 2020 0.2700 0.2700 0.2500 0.2500 90,500 -0.03(-10.71%)
Aug 26, 2020 0.2700 0.2800 0.2700 0.2800 22,500 +0.03(+12.00%)
Aug 25, 2020 0.2900 0.2900 0.2500 0.2500 74,500 -0.03(-9.09%)
Aug 24, 2020 0.2900 0.2900 0.2750 0.2750 6,000 -0.01(-5.17%)
Aug 21, 2020 0.2900 0.2900 0.2900 0.2900 58,400 +0.01(+1.75%)
Aug 20, 2020 0.2950 0.2950 0.2800 0.2850 10,499 -0.01(-3.39%)
Aug 19, 2020 0.2800 0.2950 0.2800 0.2950 12,160 +0.02(+9.26%)
Aug 18, 2020 0.2700 0.2700 0.2700 0.2700 2,500 -0.01(-3.57%)
Aug 17, 2020 0.2900 0.2950 0.2800 0.2800 5,500 -0.01(-3.45%)
Aug 14, 2020 0.2750 0.2900 0.2750 0.2900 17,250 +0.01(+3.57%)
Aug 13, 2020 0.2800 0.2800 0.2800 100 +0.00(+0.00%)
Aug 12, 2020 0.2800 0.2800 0.2800 0.2800 9,000 +0.01(+3.70%)
Aug 11, 2020 0.2800 0.2800 0.2700 0.2700 11,700 -0.01(-5.26%)
Aug 10, 2020 0.2800 0.2850 0.2800 0.2850 12,025 +0.01(+3.64%)
Aug 07, 2020 0.2800 0.2800 0.2750 0.2750 18,500 -0.01(-1.79%)
Aug 06, 2020 0.2600 0.2800 0.2500 0.2800 57,700 +0.04(+16.67%)
Aug 05, 2020 0.2500 0.2500 0.2400 0.2400 65,140 -0.02(-7.69%)
Aug 04, 2020 0.2650 0.2650 0.2450 0.2600 25,200 +0.00(+0.00%)
Jul 31, 2020 0.2600 0.2600 0.2600 0 -0.01(-1.89%)
Jul 30, 2020 0.2900 0.2900 0.2550 0.2650 79,000 -0.02(-8.62%)
Jul 29, 2020 0.3000 0.3000 0.2900 0.2900 11,000 -0.02(-6.45%)
Jul 28, 2020 0.3250 0.3250 0.3100 0.3100 4,000 -0.01(-3.13%)
Jul 27, 2020 0.3400 0.3450 0.3200 0.3200 28,501 +0.02(+6.67%)
Jul 24, 2020 0.3200 0.3450 0.2900 0.3000 161,650 +0.00(+0.00%)
Jul 23, 2020 0.2550 0.3000 0.2550 0.3000 136,610 +0.05(+20.00%)
Jul 22, 2020 0.2500 0.2500 0.2400 0.2500 53,000 +0.02(+8.70%)
Jul 21, 2020 0.2300 0.2350 0.2300 0.2300 62,810 +0.00(+0.00%)
Jul 20, 2020 0.2050 0.2300 0.2050 0.2300 69,700 +0.03(+15.00%)
Jul 17, 2020 0.2000 0.2000 0.2000 150 +0.00(+0.00%)
Jul 16, 2020 0.2150 0.2200 0.2000 0.2000 53,000 -0.01(-6.98%)
Jul 15, 2020 0.2050 0.2150 0.2050 0.2150 6,181 +0.00(+0.00%)
Jul 14, 2020 0.2050 0.2150 0.2050 0.2150 31,000 +0.01(+4.88%)
Jul 13, 2020 0.2150 0.2150 0.2050 0.2050 57,800 +0.00(+0.00%)
Jul 10, 2020 0.2350 0.2350 0.2000 0.2050 48,075 -0.02(-6.82%)
Jul 09, 2020 0.2100 0.2200 0.2100 0.2200 22,609 +0.01(+4.76%)
Jul 08, 2020 0.2100 0.2100 0.2050 0.2100 65,626 +0.00(+0.00%)
Jul 07, 2020 0.2100 0.2100 0.2100 0.2100 500 -0.01(-4.55%)
Jul 06, 2020 0.2050 0.2200 0.2050 0.2200 5,750 +0.02(+10.00%)
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.