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 (%)
Nov 30, 2023 0.1500 0.1650 0.1500 0.1550 418,858 +0.00(+0.00%)
Nov 29, 2023 0.1700 0.1700 0.1550 0.1550 55,350 -0.01(-3.13%)
Nov 28, 2023 0.1300 0.1600 0.1300 0.1600 279,252 +0.03(+23.08%)
Nov 27, 2023 0.1250 0.1350 0.1200 0.1300 45,000 +0.01(+8.33%)
Nov 24, 2023 0.1250 0.1250 0.1200 0.1200 23,000 -0.01(-4.00%)
Nov 23, 2023 0.1200 0.1250 0.1200 0.1250 9,680 +0.01(+4.17%)
Nov 22, 2023 0.1200 0.1250 0.1200 0.1200 72,680 +0.00(+0.00%)
Nov 21, 2023 0.1200 0.1200 0.1200 0.1200 8,500 +0.00(+0.00%)
Nov 20, 2023 0.1200 0.1200 0.1200 0.1200 7,000 +0.00(+4.35%)
Nov 17, 2023 0.1200 0.1200 0.1100 0.1150 102,000 -0.00(-4.17%)
Nov 16, 2023 0.1250 0.1250 0.1200 0.1200 102,100 -0.01(-7.69%)
Nov 14, 2023 0.1300 100 +0.00(+0.00%)
Nov 13, 2023 0.1450 0.1450 0.1300 0.1300 225,000 -0.01(-3.70%)
Nov 10, 2023 0.1200 0.1350 0.1200 0.1350 28,700 +0.02(+12.50%)
Nov 09, 2023 0.1250 0.1250 0.1200 0.1200 16,000 -0.01(-4.00%)
Nov 08, 2023 0.1500 0.1500 0.1250 0.1250 183,000 -0.02(-16.67%)
Nov 07, 2023 0.1550 0.1600 0.1500 0.1500 205,054 -0.01(-3.23%)
Nov 06, 2023 0.1100 0.1550 0.1100 0.1550 922,150 +0.04(+40.91%)
Nov 03, 2023 0.1100 0.1150 0.1100 0.1100 50,411 -0.01(-4.35%)
Nov 02, 2023 0.1100 0.1150 0.1100 0.1150 142,565 +0.01(+4.55%)
Nov 01, 2023 0.1050 0.1100 0.1050 0.1100 95,500 +0.01(+10.00%)
Oct 31, 2023 0.1050 0.1050 0.1000 0.1000 60,500 -0.00(-4.76%)
Oct 30, 2023 0.1050 0.1050 0.1050 0.1050 7,570 +0.00(+5.00%)
Oct 27, 2023 0.1100 0.1100 0.1000 0.1000 154,500 -0.01(-9.09%)
Oct 26, 2023 0.1150 0.1150 0.1100 0.1100 5,500 +0.00(+0.00%)
Oct 25, 2023 0.1150 0.1150 0.1050 0.1100 56,870 -0.01(-4.35%)
Oct 23, 2023 0.1150 9 +0.00(+0.00%)
Oct 20, 2023 0.1100 0.1250 0.1100 0.1150 204,400 +0.00(+0.00%)
Oct 19, 2023 0.1200 0.1200 0.1150 0.1150 365,690 +0.00(+0.00%)
Oct 18, 2023 0.1200 0.1200 0.1150 0.1150 48,535 +0.00(+0.00%)
Oct 17, 2023 0.1150 0.1300 0.1150 0.1150 917,100 +0.01(+9.52%)
Oct 16, 2023 0.1100 0.1100 0.1050 0.1050 53,500 +0.00(+0.00%)
Oct 13, 2023 0.1000 0.1050 0.1000 0.1050 245,000 +0.00(+5.00%)
Oct 12, 2023 0.1000 0.1000 0.1000 0.1000 16,230 +0.00(+0.00%)
Oct 11, 2023 0.1050 0.1050 0.1000 0.1000 162,753 -0.00(-4.76%)
Oct 10, 2023 0.1100 0.1100 0.1050 0.1050 65,000 +0.00(+0.00%)
Oct 06, 2023 0.1050 0 +0.00(+0.00%)
Oct 05, 2023 0.1100 0.1100 0.1050 0.1050 65,000 +0.00(+0.00%)
Oct 04, 2023 0.1050 0.1050 0.1050 0.1050 70,500 +0.00(+5.00%)
Oct 03, 2023 0.1050 0.1050 0.1000 0.1000 183,250 +0.00(+0.00%)
Oct 02, 2023 0.1050 0.1100 0.1000 0.1000 424,560 +0.00(+0.00%)
Sep 29, 2023 0.1000 0.1000 0.1000 0.1000 23,000 +0.00(+0.00%)
Sep 28, 2023 0.1000 0.1050 0.1000 0.1000 202,100 +0.01(+5.26%)
Sep 27, 2023 0.1050 0.1050 0.0950 0.0950 101,809 -0.01(-9.52%)
Sep 26, 2023 0.1000 0.1050 0.1000 0.1050 331,000 +0.00(+0.00%)
Sep 25, 2023 0.1000 0.1050 0.1000 0.1050 276,500 +0.00(+5.00%)
Sep 22, 2023 0.1000 0.1000 0.1000 0.1000 900,500 +0.01(+11.11%)
Sep 21, 2023 0.1000 0.1050 0.0900 0.0900 1,209,324 -0.01(-10.00%)
Sep 20, 2023 0.0950 0.1000 0.0950 0.1000 357,015 +0.01(+11.11%)
Sep 19, 2023 0.1000 0.1000 0.0900 0.0900 517,000 +0.00(+0.00%)
Sep 18, 2023 0.0800 0.0950 0.0750 0.0900 761,200 +0.00(+5.88%)
Sep 15, 2023 0.0800 0.0850 0.0800 0.0850 61,900 +0.00(+0.00%)
Sep 14, 2023 0.0850 0.0850 0.0850 0.0850 164,000 +0.00(+0.00%)
Sep 13, 2023 0.0950 0.0950 0.0850 0.0850 120,000 -0.01(-15.00%)
Sep 12, 2023 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Sep 11, 2023 0.1000 0.1100 0.1000 0.1000 613,455 +0.01(+17.65%)
Sep 08, 2023 0.0850 0.0850 0.0850 0.0850 2,724 -0.00(-5.56%)
Sep 07, 2023 0.0850 0.0900 0.0850 0.0900 44,000 +0.00(+0.00%)
Sep 06, 2023 0.0900 0.0900 0.0900 0.0900 96,000 +0.00(+0.00%)
Sep 05, 2023 0.0950 0.0950 0.0900 0.0900 114,500 -0.01(-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.