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, 2012 0.1450 0.1500 0.1450 0.1500 62,400 +0.01(+3.45%)
Nov 29, 2012 0.1500 0.1500 0.1400 0.1450 85,500 -0.01(-3.33%)
Nov 28, 2012 0.1600 0.1600 0.1500 0.1500 147,300 +0.00(+0.00%)
Nov 27, 2012 0.1600 0.1650 0.1500 0.1500 117,169 -0.02(-11.76%)
Nov 26, 2012 0.1600 0.1700 0.1400 0.1700 267,000 +0.02(+13.33%)
Nov 24, 2012 0.1500 0.1500 0.1500 0.1500 4,000 +0.00(+0.00%)
Nov 23, 2012 0.1500 0.1500 0.1500 0.1500 4,000 -0.01(-3.23%)
Nov 22, 2012 0.1550 0.1550 0.1500 0.1550 38,350 +0.00(+0.00%)
Nov 21, 2012 0.1500 0.1550 0.1500 0.1550 30,346 +0.01(+3.33%)
Nov 20, 2012 0.1550 0.1600 0.1500 0.1500 51,700 +0.00(+0.00%)
Nov 19, 2012 0.1600 0.1600 0.1500 0.1500 26,000 +0.00(+0.00%)
Nov 16, 2012 0.1500 0.1600 0.1450 0.1500 97,923 +0.01(+3.45%)
Nov 15, 2012 0.1600 0.1700 0.1400 0.1450 172,100 -0.01(-3.33%)
Nov 14, 2012 0.1600 0.1600 0.1450 0.1500 94,800 -0.01(-3.23%)
Nov 13, 2012 0.1500 0.1550 0.1500 0.1550 27,250 -0.02(-8.82%)
Nov 12, 2012 0.1700 0.1700 0.1550 0.1700 356,101 -0.02(-10.53%)
Nov 09, 2012 0.1450 0.1900 0.1450 0.1900 448,946 +0.04(+26.67%)
Nov 08, 2012 0.1600 0.1600 0.1500 0.1500 93,000 -0.01(-3.23%)
Nov 07, 2012 0.1650 0.1650 0.1550 0.1550 80,500 -0.01(-3.13%)
Nov 06, 2012 0.1600 0.1650 0.1550 0.1600 127,200 +0.01(+3.23%)
Nov 05, 2012 0.1600 0.1600 0.1550 0.1550 29,671 -0.01(-3.13%)
Nov 02, 2012 0.1650 0.1650 0.1600 0.1600 105,421 -0.01(-3.03%)
Nov 01, 2012 0.1700 0.1700 0.1650 0.1650 25,000 +0.00(+0.00%)
Oct 31, 2012 0.1700 0.1700 0.1650 0.1650 199,820 -0.01(-2.94%)
Oct 30, 2012 0.1700 0.1700 0.1700 0.1700 23,500 +0.00(+0.00%)
Oct 29, 2012 0.1600 0.1700 0.1600 0.1700 21,075 +0.02(+9.68%)
Oct 26, 2012 0.1600 0.1600 0.1550 0.1550 99,040 -0.01(-6.06%)
Oct 25, 2012 0.1650 0.1650 0.1600 0.1650 294,300 -0.01(-2.94%)
Oct 24, 2012 0.1700 0.1700 0.1650 0.1700 6,500 +0.00(+0.00%)
Oct 23, 2012 0.1650 0.1700 0.1600 0.1700 67,700 -0.01(-5.56%)
Oct 19, 2012 0.1700 0.1800 0.1650 0.1800 259,972 +0.00(+0.00%)
Oct 18, 2012 0.1800 0.1800 0.1700 0.1800 65,853 +0.00(+0.00%)
Oct 17, 2012 0.1900 0.1900 0.1700 0.1800 226,900 -0.01(-2.70%)
Oct 16, 2012 0.1850 0.1850 0.1800 0.1850 22,000 -0.01(-2.63%)
Oct 15, 2012 0.1850 0.1900 0.1850 0.1900 22,650 -0.01(-2.56%)
Oct 12, 2012 0.1850 0.1950 0.1850 0.1950 12,000 +0.01(+2.63%)
Oct 11, 2012 0.1950 0.2000 0.1850 0.1900 93,600 -0.01(-5.00%)
Oct 10, 2012 0.2000 0.2000 0.1950 0.2000 136,688 -0.00(-2.44%)
Oct 09, 2012 0.2100 0.2100 0.2000 0.2050 91,523 -0.01(-4.65%)
Oct 05, 2012 0.2150 0.2150 0.2150 0 -0.01(-2.27%)
Oct 04, 2012 0.2150 0.2200 0.2100 0.2200 62,180 +0.01(+4.76%)
Oct 03, 2012 0.2150 0.2200 0.2100 0.2100 55,845 +0.00(+0.00%)
Oct 02, 2012 0.2150 0.2150 0.2100 0.2100 61,269 -0.01(-2.33%)
Oct 01, 2012 0.2100 0.2150 0.2100 0.2150 52,063 -0.01(-2.27%)
Sep 28, 2012 0.2200 0.2200 0.2100 0.2200 35,000 +0.01(+4.76%)
Sep 27, 2012 0.2100 0.2100 0.2100 0.2100 8,100 -0.01(-4.55%)
Sep 26, 2012 0.2150 0.2200 0.2100 0.2200 85,500 +0.01(+4.76%)
Sep 25, 2012 0.2100 0.2150 0.2100 0.2100 77,131 -0.01(-2.33%)
Sep 24, 2012 0.2200 0.2200 0.2150 0.2150 150,960 -0.01(-4.44%)
Sep 21, 2012 0.2200 0.2250 0.2150 0.2250 53,695 +0.01(+4.65%)
Sep 20, 2012 0.2200 0.2200 0.2150 0.2150 10,400 -0.01(-4.44%)
Sep 19, 2012 0.2200 0.2250 0.2150 0.2250 119,990 +0.01(+2.27%)
Sep 18, 2012 0.2200 0.2250 0.2200 0.2200 39,057 +0.00(+0.00%)
Sep 17, 2012 0.2200 0.2250 0.2200 0.2200 23,325 -0.01(-4.35%)
Sep 14, 2012 0.2300 0.2300 0.2200 0.2300 314,700 +0.00(+0.00%)
Sep 13, 2012 0.2300 0.2300 0.2150 0.2300 210,107 +0.00(+0.00%)
Sep 12, 2012 0.2250 0.2300 0.2150 0.2300 289,700 +0.01(+4.55%)
Sep 11, 2012 0.2300 0.2300 0.2200 0.2200 70,950 -0.01(-2.22%)
Sep 10, 2012 0.2300 0.2300 0.2250 0.2250 79,577 -0.01(-2.17%)
Sep 07, 2012 0.2350 0.2350 0.2250 0.2300 127,240 -0.01(-4.17%)
Sep 06, 2012 0.2350 0.2400 0.2300 0.2400 54,500 +0.02(+9.09%)
Sep 05, 2012 0.2400 0.2400 0.2200 0.2200 100,000 -0.01(-6.38%)
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.