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, 2012 0.2600 0.2700 0.2600 0.2600 16,727 -0.02(-7.14%)
Apr 27, 2012 0.2600 0.2800 0.2500 0.2800 81,500 +0.02(+7.69%)
Apr 26, 2012 0.2900 0.3000 0.2250 0.2600 443,261 -0.03(-10.34%)
Apr 25, 2012 0.3100 0.3100 0.2800 0.2900 220,292 -0.02(-4.92%)
Apr 24, 2012 0.3150 0.3150 0.2900 0.3050 46,500 +0.01(+1.67%)
Apr 23, 2012 0.3100 0.3100 0.3000 0.3000 42,579 -0.01(-3.23%)
Apr 20, 2012 0.3000 0.3100 0.3000 0.3100 138,426 +0.02(+6.90%)
Apr 19, 2012 0.2850 0.3200 0.2850 0.2900 300,080 +0.01(+5.45%)
Apr 18, 2012 0.2750 0.2750 0.2750 0.2750 17,700 +0.01(+1.85%)
Apr 17, 2012 0.2600 0.2800 0.2600 0.2700 12,000 +0.01(+3.85%)
Apr 16, 2012 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Apr 13, 2012 0.2700 0.2700 0.2600 0.2600 12,206 -0.01(-3.70%)
Apr 12, 2012 0.2600 0.2700 0.2600 0.2700 92,500 +0.01(+3.85%)
Apr 11, 2012 0.2450 0.2650 0.2450 0.2600 55,638 +0.02(+8.33%)
Apr 10, 2012 0.2650 0.2650 0.2350 0.2400 293,166 -0.01(-4.00%)
Apr 09, 2012 0.2850 0.2850 0.2500 0.2500 48,892 -0.02(-7.41%)
Apr 05, 2012 0.2800 0.2950 0.2650 0.2700 105,707 -0.01(-5.26%)
Apr 04, 2012 0.2900 0.2950 0.2750 0.2850 142,074 +0.00(+0.00%)
Apr 03, 2012 0.3100 0.3100 0.2800 0.2850 135,385 -0.02(-5.00%)
Apr 02, 2012 0.3150 0.3150 0.3000 0.3000 42,538 +0.00(+0.00%)
Mar 30, 2012 0.3000 0.3150 0.3000 0.3000 11,000 +0.00(+0.00%)
Mar 29, 2012 0.3000 0.3000 0.2700 0.3000 148,995 +0.00(+0.00%)
Mar 28, 2012 0.3200 0.3200 0.3000 0.3000 117,707 -0.01(-3.23%)
Mar 27, 2012 0.3100 0.3200 0.3050 0.3100 42,707 -0.01(-3.13%)
Mar 26, 2012 0.3100 0.3250 0.3100 0.3200 12,900 -0.01(-1.54%)
Mar 23, 2012 0.3200 0.3250 0.3100 0.3250 30,000 +0.01(+1.56%)
Mar 22, 2012 0.3150 0.3200 0.3150 0.3200 56,000 +0.00(+0.00%)
Mar 21, 2012 0.3250 0.3300 0.3200 0.3200 131,000 -0.01(-1.54%)
Mar 20, 2012 0.3250 0.3300 0.3250 0.3250 90,750 +0.01(+1.56%)
Mar 19, 2012 0.3250 0.3250 0.3200 0.3200 25,600 -0.01(-1.54%)
Mar 16, 2012 0.3250 0.3350 0.3250 0.3250 92,013 +0.01(+1.56%)
Mar 15, 2012 0.3300 0.3400 0.3200 0.3200 54,913 +0.00(+0.00%)
Mar 14, 2012 0.3400 0.3450 0.3200 0.3200 89,464 -0.02(-4.48%)
Mar 13, 2012 0.3250 0.3550 0.3250 0.3350 393,200 +0.01(+1.52%)
Mar 12, 2012 0.3350 0.3350 0.3300 0.3300 22,250 -0.01(-1.49%)
Mar 09, 2012 0.3200 0.3400 0.3100 0.3350 782,800 +0.01(+3.08%)
Mar 08, 2012 0.3200 0.3250 0.3100 0.3250 161,515 +0.01(+3.17%)
Mar 07, 2012 0.3100 0.3200 0.3100 0.3150 96,750 +0.01(+1.61%)
Mar 06, 2012 0.3350 0.3350 0.3100 0.3100 204,800 -0.02(-6.06%)
Mar 05, 2012 0.3400 0.3400 0.3250 0.3300 156,200 -0.01(-2.94%)
Mar 02, 2012 0.3300 0.3400 0.3250 0.3400 96,900 +0.00(+0.00%)
Mar 01, 2012 0.3500 0.3500 0.3300 0.3400 207,801 -0.02(-5.56%)
Feb 29, 2012 0.3600 0.3600 0.3300 0.3600 75,450 +0.00(+0.00%)
Feb 28, 2012 0.3550 0.3750 0.3550 0.3600 209,836 +0.01(+1.41%)
Feb 27, 2012 0.3550 0.3600 0.3550 0.3550 100,564 -0.02(-4.05%)
Feb 24, 2012 0.3600 0.3700 0.3600 0.3700 190,162 -0.01(-1.33%)
Feb 23, 2012 0.3650 0.3750 0.3450 0.3750 144,800 +0.02(+4.17%)
Feb 22, 2012 0.3700 0.3750 0.3500 0.3600 136,051 -0.02(-4.00%)
Feb 21, 2012 0.3800 0.3800 0.3700 0.3750 319,322 +0.00(+0.00%)
Feb 17, 2012 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Feb 16, 2012 0.3750 0.3900 0.3600 0.3750 401,576 +0.01(+1.35%)
Feb 15, 2012 0.3800 0.3850 0.3600 0.3700 282,283 -0.01(-2.63%)
Feb 14, 2012 0.3750 0.3800 0.3650 0.3800 113,000 +0.02(+4.11%)
Feb 13, 2012 0.3800 0.3800 0.3650 0.3650 113,600 -0.02(-3.95%)
Feb 10, 2012 0.3650 0.3800 0.3550 0.3800 232,784 +0.03(+7.04%)
Feb 09, 2012 0.3550 0.3650 0.3550 0.3550 349,647 +0.01(+2.90%)
Feb 08, 2012 0.3450 0.3550 0.3400 0.3450 211,680 +0.00(+0.00%)
Feb 07, 2012 0.3650 0.3650 0.3450 0.3450 73,177 -0.01(-2.82%)
Feb 06, 2012 0.3800 0.3800 0.3500 0.3550 230,109 -0.02(-5.33%)
Feb 03, 2012 0.3800 0.3850 0.3750 0.3750 86,400 -0.01(-1.32%)
Feb 02, 2012 0.3800 0.3850 0.3750 0.3800 209,030 +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.