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 (%)
Jun 30, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 29, 2015 0.0750 0.0800 0.0750 0.0800 318,100 -0.01(-5.88%)
Jun 26, 2015 0.0750 0.0850 0.0750 0.0850 422,270 +0.01(+13.33%)
Jun 25, 2015 0.0750 0.0800 0.0700 0.0750 235,000 -0.01(-6.25%)
Jun 24, 2015 0.0800 0.0800 0.0800 0.0800 18,268 +0.00(+0.00%)
Jun 23, 2015 0.0800 0.0850 0.0750 0.0800 298,841 +0.00(+0.00%)
Jun 22, 2015 0.0800 0.0800 0.0750 0.0800 152,200 +0.01(+6.67%)
Jun 19, 2015 0.0800 0.0800 0.0750 0.0750 225,000 -0.01(-6.25%)
Jun 18, 2015 0.0800 0.0850 0.0800 0.0800 380,107 +0.00(+0.00%)
Jun 17, 2015 0.0850 0.0850 0.0800 0.0800 172,300 -0.01(-5.88%)
Jun 16, 2015 0.0850 0.0850 0.0800 0.0850 397,607 -0.00(-5.56%)
Jun 15, 2015 0.0850 0.0900 0.0800 0.0900 140,000 +0.00(+5.88%)
Jun 12, 2015 0.0850 0.0850 0.0850 0.0850 4,000 +0.00(+0.00%)
Jun 11, 2015 0.0850 0.0850 0.0800 0.0850 651,166 +0.00(+0.00%)
Jun 10, 2015 0.0850 0.0850 0.0850 0.0850 146,500 +0.00(+0.00%)
Jun 09, 2015 0.0850 0.0850 0.0850 0.0850 330,740 +0.00(+0.00%)
Jun 08, 2015 0.0850 0.0850 0.0850 0.0850 316,225 +0.00(+0.00%)
Jun 05, 2015 0.0850 0.0850 0.0850 0.0850 150,001 +0.00(+0.00%)
Jun 04, 2015 0.0950 0.0950 0.0850 0.0850 1,471,500 -0.01(-10.53%)
Jun 03, 2015 0.0950 0.0950 0.0950 0.0950 309,000 +0.00(+0.00%)
Jun 02, 2015 0.0900 0.1050 0.0900 0.0950 280,123 +0.00(+0.00%)
Jun 01, 2015 0.1050 0.1050 0.0900 0.0950 293,000 +0.00(+0.00%)
May 29, 2015 0.1050 0.1150 0.0950 0.0950 1,844,582 +0.00(+0.00%)
May 28, 2015 0.0900 0.0950 0.0850 0.0950 342,618 +0.01(+5.56%)
May 27, 2015 0.0900 0.0900 0.0850 0.0900 152,500 +0.00(+0.00%)
May 26, 2015 0.0850 0.0900 0.0850 0.0900 170,500 +0.00(+0.00%)
May 25, 2015 0.0900 0.0900 0.0850 0.0900 236,900 +0.00(+5.88%)
May 22, 2015 0.0950 0.0950 0.0850 0.0850 1,885,565 -0.01(-15.00%)
May 21, 2015 0.0950 0.1000 0.0950 0.1000 175,691 +0.01(+5.26%)
May 20, 2015 0.0900 0.0950 0.0900 0.0950 285,500 +0.01(+5.56%)
May 19, 2015 0.0950 0.0950 0.0900 0.0900 324,500 -0.01(-5.26%)
May 15, 2015 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
May 14, 2015 0.0950 0.1000 0.0900 0.0950 1,456,639 +0.00(+0.00%)
May 13, 2015 0.1000 0.1000 0.0950 0.0950 63,037 -0.01(-5.00%)
May 12, 2015 0.0950 0.1000 0.0900 0.1000 939,197 +0.00(+0.00%)
May 11, 2015 0.1100 0.1100 0.0950 0.1000 1,630,431 +0.00(+0.00%)
May 08, 2015 0.1050 0.1050 0.1000 0.1000 780,000 -0.00(-4.76%)
May 07, 2015 0.1150 0.1150 0.1050 0.1050 1,124,417 -0.01(-12.50%)
May 06, 2015 0.1150 0.1200 0.1150 0.1200 158,000 +0.00(+0.00%)
May 05, 2015 0.1150 0.1200 0.1150 0.1200 134,000 +0.00(+4.35%)
May 04, 2015 0.1150 0.1150 0.1150 0.1150 108,868 +0.00(+0.00%)
May 01, 2015 0.1200 0.1200 0.1150 0.1150 66,000 +0.00(+0.00%)
Apr 30, 2015 0.1100 0.1150 0.1100 0.1150 126,000 +0.01(+4.55%)
Apr 29, 2015 0.1150 0.1150 0.1100 0.1100 149,991 -0.01(-4.35%)
Apr 28, 2015 0.1150 0.1200 0.1150 0.1150 268,700 -0.00(-4.17%)
Apr 27, 2015 0.1150 0.1200 0.1150 0.1200 122,650 +0.00(+0.00%)
Apr 24, 2015 0.1200 0.1200 0.1150 0.1200 304,500 +0.00(+0.00%)
Apr 23, 2015 0.1200 0.1250 0.1150 0.1200 227,034 +0.00(+0.00%)
Apr 22, 2015 0.1200 0.1200 0.1150 0.1200 64,100 +0.00(+0.00%)
Apr 21, 2015 0.1350 0.1350 0.1200 0.1200 289,215 -0.01(-7.69%)
Apr 20, 2015 0.1300 0.1400 0.1250 0.1300 492,857 +0.00(+0.00%)
Apr 17, 2015 0.1350 0.1350 0.1300 0.1300 88,390 -0.01(-7.14%)
Apr 16, 2015 0.1350 0.1400 0.1350 0.1400 116,500 +0.01(+3.70%)
Apr 15, 2015 0.1350 0.1400 0.1350 0.1350 380,510 +0.00(+0.00%)
Apr 14, 2015 0.1350 0.1400 0.1300 0.1350 466,411 +0.00(+0.00%)
Apr 13, 2015 0.1350 0.1400 0.1350 0.1350 276,950 -0.01(-3.57%)
Apr 10, 2015 0.1350 0.1400 0.1350 0.1400 54,100 -0.00(-3.45%)
Apr 09, 2015 0.1450 0.1450 0.1400 0.1450 139,300 +0.00(+3.57%)
Apr 08, 2015 0.1400 0.1400 0.1350 0.1400 190,000 +0.00(+0.00%)
Apr 07, 2015 0.1400 0.1450 0.1350 0.1400 174,688 +0.00(+0.00%)
Apr 02, 2015 0.1400 0.1400 0.1400 0 +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.