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 (%)
Jul 31, 2006 0.2850 0.3150 0.2850 0.3150 358,543 +0.03(+12.50%)
Jul 28, 2006 0.3000 0.3000 0.2800 0.2800 14,500 -0.01(-3.45%)
Jul 27, 2006 0.2950 0.3000 0.2900 0.2900 22,000 +0.00(+0.00%)
Jul 26, 2006 0.3000 0.3100 0.2900 0.2900 43,216 -0.02(-6.45%)
Jul 25, 2006 0.3050 0.3100 0.2900 0.3100 31,763 +0.01(+3.33%)
Jul 24, 2006 0.3050 0.3150 0.3000 0.3000 55,644 -0.03(-7.69%)
Jul 21, 2006 0.3200 0.3250 0.3050 0.3250 87,500 +0.01(+1.56%)
Jul 20, 2006 0.3200 0.3250 0.3200 0.3200 22,000 -0.02(-4.48%)
Jul 19, 2006 0.3150 0.3350 0.3000 0.3350 57,250 +0.04(+11.67%)
Jul 18, 2006 0.3100 0.3100 0.3000 0.3000 59,689 +0.00(+0.00%)
Jul 17, 2006 0.3200 0.3200 0.3000 0.3000 31,000 +0.00(+0.00%)
Jul 14, 2006 0.3100 0.3200 0.3000 0.3000 106,000 -0.02(-6.25%)
Jul 13, 2006 0.3200 0.3200 0.3200 0.3200 2,000 +0.00(+0.00%)
Jul 12, 2006 0.3150 0.3200 0.3100 0.3200 16,036 -0.01(-1.54%)
Jul 11, 2006 0.3400 0.3400 0.3150 0.3250 92,162 +0.01(+1.56%)
Jul 10, 2006 0.3100 0.3200 0.3100 0.3200 191,184 +0.02(+4.92%)
Jul 07, 2006 0.3200 0.3200 0.3050 0.3050 61,537 -0.01(-1.61%)
Jul 06, 2006 0.3250 0.3250 0.3000 0.3100 124,500 -0.01(-3.13%)
Jul 05, 2006 0.3300 0.3300 0.3050 0.3200 116,000 +0.01(+1.59%)
Jul 03, 2006 0.3150 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
Jun 30, 2006 0.3250 0.3300 0.3150 0.3150 63,500 -0.01(-3.08%)
Jun 29, 2006 0.3250 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Jun 28, 2006 0.3200 0.3300 0.2900 0.3250 95,133 +0.02(+4.84%)
Jun 27, 2006 0.3150 0.3150 0.3100 0.3100 20,000 -0.03(-8.82%)
Jun 23, 2006 0.3400 0.3450 0.3100 0.3400 123,131 +0.03(+9.68%)
Jun 22, 2006 0.3450 0.3450 0.3100 0.3100 20,700 +0.00(+0.00%)
Jun 21, 2006 0.3400 0.3400 0.3100 0.3100 29,500 -0.03(-8.82%)
Jun 20, 2006 0.3300 0.3400 0.3300 0.3400 50,000 +0.00(+0.00%)
Jun 19, 2006 0.3400 0.3500 0.3350 0.3400 46,000 -0.00(-1.45%)
Jun 16, 2006 0.3500 0.3500 0.3250 0.3450 22,000 -0.01(-2.82%)
Jun 15, 2006 0.3200 0.3550 0.3100 0.3550 17,000 +0.04(+14.52%)
Jun 14, 2006 0.3100 0.3100 0.3100 0.3100 4,107 +0.02(+6.90%)
Jun 13, 2006 0.3100 0.3100 0.2900 0.2900 61,000 -0.02(-4.92%)
Jun 12, 2006 0.3000 0.3050 0.3000 0.3050 23,500 -0.05(-15.28%)
Jun 09, 2006 0.3700 0.3700 0.3400 0.3600 70,800 +0.00(+0.00%)
Jun 08, 2006 0.3700 0.3700 0.3300 0.3600 193,753 +0.01(+2.86%)
Jun 07, 2006 0.3000 0.3500 0.3000 0.3500 96,000 +0.03(+9.37%)
Jun 06, 2006 0.3200 0.3200 0.3000 0.3200 64,409 -0.01(-1.54%)
Jun 05, 2006 0.3100 0.3250 0.3100 0.3250 116,160 +0.02(+4.84%)
Jun 02, 2006 0.3100 0.3100 0.3050 0.3100 56,500 +0.01(+3.33%)
Jun 01, 2006 0.3000 0.3200 0.2900 0.3000 124,000 -0.02(-6.25%)
May 31, 2006 0.3200 0.3200 0.3200 0.3200 45,000 +0.01(+3.23%)
May 30, 2006 0.3400 0.3400 0.3100 0.3100 45,500 +0.00(+0.00%)
May 26, 2006 0.3100 0.3450 0.3100 0.3100 65,108 +0.00(+0.00%)
May 25, 2006 0.3000 0.3400 0.3000 0.3100 48,000 +0.02(+6.90%)
May 24, 2006 0.3250 0.3250 0.2900 0.2900 175,907 -0.03(-7.94%)
May 23, 2006 0.3500 0.3500 0.3150 0.3150 41,100 -0.06(-16.00%)
May 22, 2006 0.3750 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
May 19, 2006 0.3300 0.3750 0.2950 0.3750 200,500 +0.05(+15.38%)
May 18, 2006 0.3400 0.3400 0.3000 0.3250 174,510 -0.02(-5.80%)
May 17, 2006 0.3450 0.3450 0.3000 0.3450 407,108 +0.00(+1.47%)
May 16, 2006 0.3500 0.3500 0.3250 0.3400 167,263 -0.00(-1.45%)
May 15, 2006 0.3500 0.3700 0.3400 0.3450 142,689 -0.04(-9.21%)
May 12, 2006 0.3900 0.3900 0.3650 0.3800 46,155 +0.01(+2.70%)
May 11, 2006 0.3950 0.4000 0.3700 0.3700 231,070 -0.04(-9.76%)
May 10, 2006 0.4400 0.4400 0.4000 0.4100 373,420 -0.02(-4.65%)
May 09, 2006 0.4600 0.4800 0.3900 0.4300 587,935 +0.03(+8.86%)
May 08, 2006 0.3500 0.3950 0.3500 0.3950 91,000 +0.05(+14.49%)
May 05, 2006 0.3450 0.3450 0.3400 0.3450 69,500 -0.01(-2.82%)
May 04, 2006 0.3500 0.3550 0.3250 0.3550 28,500 -0.01(-1.39%)
May 03, 2006 0.3100 0.3600 0.3100 0.3600 94,215 +0.02(+5.88%)
May 02, 2006 0.3400 0.3400 0.3400 0.3400 29,000 +0.01(+3.03%)
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.