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 (%)
Jul 31, 2017 0.0800 0.0800 0.0750 0.0800 96,000 +0.00(+0.00%)
Jul 28, 2017 0.0750 0.0800 0.0750 0.0800 218,700 +0.01(+6.67%)
Jul 26, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 25, 2017 0.0750 0.0750 0.0700 0.0750 213,461 -0.01(-6.25%)
Jul 24, 2017 0.0750 0.0800 0.0750 0.0800 32,100 +0.01(+14.29%)
Jul 21, 2017 0.0750 0.0750 0.0700 0.0700 14,700 +0.00(+0.00%)
Jul 20, 2017 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Jul 19, 2017 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-6.67%)
Jul 18, 2017 0.0750 0.0750 0.0750 0.0750 29,000 +0.00(+0.00%)
Jul 17, 2017 0.0800 0.0800 0.0750 0.0750 85,394 +0.00(+0.00%)
Jul 14, 2017 0.0750 0.0750 0.0750 0.0750 53,500 +0.00(+0.00%)
Jul 13, 2017 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+0.00%)
Jul 12, 2017 0.0700 0.0750 0.0700 0.0750 144,000 +0.00(+7.14%)
Jul 11, 2017 0.0750 0.0750 0.0700 0.0700 190,500 +0.00(+0.00%)
Jul 07, 2017 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jul 06, 2017 0.0700 0.0750 0.0700 0.0750 37,000 +0.00(+7.14%)
Jul 05, 2017 0.0700 0.0700 0.0700 0.0700 299,053 -0.00(-6.67%)
Jul 04, 2017 0.0750 0.0750 0.0750 0.0750 50,000 +0.00(+7.14%)
Jul 03, 2017 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 30, 2017 0.0700 0.0700 0.0700 0.0700 22,500 +0.00(+0.00%)
Jun 29, 2017 0.0700 0.0700 0.0700 0.0700 285,000 +0.00(+0.00%)
Jun 28, 2017 0.0750 0.0750 0.0700 0.0700 56,000 +0.00(+0.00%)
Jun 27, 2017 0.0800 0.0800 0.0700 0.0700 53,500 -0.01(-12.50%)
Jun 26, 2017 0.0750 0.0800 0.0750 0.0800 172,955 +0.00(+0.00%)
Jun 23, 2017 0.0750 0.0800 0.0750 0.0800 86,100 +0.01(+14.29%)
Jun 22, 2017 0.0700 0.0700 0.0700 0.0700 8,000 -0.00(-6.67%)
Jun 21, 2017 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+7.14%)
Jun 20, 2017 0.0750 0.0750 0.0700 0.0700 66,000 -0.00(-6.67%)
Jun 19, 2017 0.0750 0.0750 0.0700 0.0750 95,500 +0.00(+0.00%)
Jun 16, 2017 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+7.14%)
Jun 15, 2017 0.0750 0.0750 0.0700 0.0700 51,000 -0.00(-6.67%)
Jun 14, 2017 0.0800 0.0800 0.0750 0.0750 112,500 +0.00(+0.00%)
Jun 13, 2017 0.0750 0.0750 0.0750 0.0750 67,000 +0.00(+0.00%)
Jun 12, 2017 0.0800 0.0800 0.0750 0.0750 77,000 -0.01(-6.25%)
Jun 09, 2017 0.0800 0.0800 0.0750 0.0800 112,000 +0.00(+0.00%)
Jun 08, 2017 0.0750 0.0800 0.0750 0.0800 221,477 +0.01(+6.67%)
Jun 07, 2017 0.0750 0.0750 0.0700 0.0750 488,215 +0.00(+7.14%)
Jun 06, 2017 0.0750 0.0750 0.0700 0.0700 153,000 -0.00(-6.67%)
Jun 05, 2017 0.0700 0.0750 0.0700 0.0750 164,500 +0.01(+15.38%)
Jun 01, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 31, 2017 0.0700 0.0700 0.0650 0.0650 160,000 -0.01(-7.14%)
May 30, 2017 0.0700 0.0700 0.0650 0.0700 38,500 +0.01(+7.69%)
May 26, 2017 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
May 25, 2017 0.0700 0.0700 0.0700 0.0700 52,450 +0.00(+0.00%)
May 24, 2017 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
May 18, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 17, 2017 0.0650 0.0700 0.0650 0.0700 254,000 +0.00(+0.00%)
May 16, 2017 0.0700 0.0700 0.0650 0.0700 45,000 +0.00(+0.00%)
May 15, 2017 0.0700 0.0700 0.0700 0.0700 14,540 +0.00(+0.00%)
May 12, 2017 0.0700 0.0700 0.0650 0.0700 392,250 +0.01(+7.69%)
May 11, 2017 0.0650 0.0650 0.0650 0.0650 8,000 -0.01(-7.14%)
May 10, 2017 0.0700 0.0700 0.0700 0.0700 2,000 +0.01(+7.69%)
May 09, 2017 0.0650 0.0650 0.0650 0.0650 7,697 -0.01(-7.14%)
May 08, 2017 0.0700 0.0700 0.0700 0.0700 18,000 +0.01(+7.69%)
May 05, 2017 0.0700 0.0700 0.0650 0.0650 31,500 +0.00(+0.00%)
May 04, 2017 0.0700 0.0750 0.0650 0.0650 110,000 +0.00(+0.00%)
May 03, 2017 0.0700 0.0700 0.0650 0.0650 56,000 -0.01(-7.14%)
May 02, 2017 0.0700 0.0700 0.0700 0.0700 45,000 +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.