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 (%)
May 31, 2010 0.2650 0.2650 0.2650 0.2650 24,000 +0.00(+0.00%)
May 28, 2010 0.2600 0.2700 0.2600 0.2650 11,011 +0.01(+1.92%)
May 27, 2010 0.2650 0.2750 0.2600 0.2600 127,490 +0.00(+0.00%)
May 26, 2010 0.2550 0.2650 0.2500 0.2600 95,000 -0.01(-1.89%)
May 25, 2010 0.2550 0.2650 0.2500 0.2650 198,225 -0.02(-5.36%)
May 21, 2010 0.2650 0.2800 0.2500 0.2800 171,167 +0.02(+7.69%)
May 20, 2010 0.2750 0.2750 0.2600 0.2600 576,838 -0.02(-8.77%)
May 19, 2010 0.2950 0.2950 0.2700 0.2850 277,850 +0.00(+0.00%)
May 18, 2010 0.2850 0.2850 0.2750 0.2850 110,441 +0.01(+5.56%)
May 17, 2010 0.2800 0.2800 0.2700 0.2700 106,000 -0.02(-6.90%)
May 14, 2010 0.3000 0.3000 0.2850 0.2900 71,117 -0.01(-3.33%)
May 13, 2010 0.3000 0.3250 0.2800 0.3000 180,619 -0.01(-3.23%)
May 12, 2010 0.3250 0.3250 0.3100 0.3100 85,800 +0.01(+1.64%)
May 11, 2010 0.3200 0.3050 0.3050 0.3050 75,653 -0.02(-4.69%)
May 10, 2010 0.3100 0.3200 0.3000 0.3200 136,000 +0.03(+8.47%)
May 07, 2010 0.2900 0.3000 0.2800 0.2950 97,790 -0.01(-1.67%)
May 06, 2010 0.3100 0.3100 0.3000 0.3000 241,100 -0.03(-9.09%)
May 05, 2010 0.2850 0.3300 0.3000 0.3300 280,571 +0.01(+3.13%)
May 04, 2010 0.3100 0.3200 0.3000 0.3200 266,064 -0.01(-3.03%)
May 03, 2010 0.3300 0.3300 0.3200 0.3300 181,086 +0.00(+0.00%)
Apr 30, 2010 0.3500 0.3600 0.3300 0.3300 190,889 -0.02(-5.71%)
Apr 29, 2010 0.3450 0.3500 0.3400 0.3500 175,792 +0.01(+2.94%)
Apr 28, 2010 0.3450 0.3450 0.3400 0.3400 13,400 -0.02(-5.56%)
Apr 27, 2010 0.3600 0.3600 0.3400 0.3600 98,200 +0.01(+2.86%)
Apr 26, 2010 0.3500 0.3650 0.3500 0.3500 72,691 +0.00(+0.00%)
Apr 23, 2010 0.3500 0.3600 0.3400 0.3500 152,999 +0.00(+0.00%)
Apr 22, 2010 0.3600 0.3600 0.3500 0.3500 35,400 +0.00(+0.00%)
Apr 21, 2010 0.3600 0.3700 0.3500 0.3500 71,483 -0.01(-2.78%)
Apr 20, 2010 0.3450 0.3600 0.3450 0.3600 58,300 +0.02(+5.88%)
Apr 19, 2010 0.3500 0.3500 0.3400 0.3400 109,500 +0.00(+0.00%)
Apr 16, 2010 0.3500 0.3600 0.3400 0.3400 279,009 -0.01(-2.86%)
Apr 15, 2010 0.3600 0.3600 0.3500 0.3500 208,940 -0.01(-1.41%)
Apr 14, 2010 0.3550 0.3700 0.3500 0.3550 106,797 +0.01(+1.43%)
Apr 13, 2010 0.3700 0.3700 0.3500 0.3500 144,821 -0.01(-2.78%)
Apr 12, 2010 0.3800 0.3850 0.3600 0.3600 371,900 -0.02(-4.00%)
Apr 09, 2010 0.3750 0.3750 0.3700 0.3750 110,555 +0.01(+2.74%)
Apr 08, 2010 0.3500 0.3850 0.3500 0.3650 1,170,891 +0.02(+7.35%)
Apr 07, 2010 0.3300 0.3500 0.3250 0.3400 76,250 +0.01(+1.49%)
Apr 06, 2010 0.3400 0.3550 0.3350 0.3350 166,300 -0.01(-4.29%)
Apr 05, 2010 0.3700 0.3700 0.3200 0.3500 166,475 -0.01(-2.78%)
Apr 01, 2010 0.3600 0.3600 0.3600 0 +0.02(+7.46%)
Mar 31, 2010 0.3150 0.3400 0.3000 0.3350 94,000 +0.02(+4.69%)
Mar 30, 2010 0.3050 0.3250 0.3050 0.3200 150,300 +0.01(+3.23%)
Mar 29, 2010 0.3050 0.3200 0.3050 0.3100 109,700 -0.01(-3.13%)
Mar 26, 2010 0.3050 0.3200 0.2850 0.3200 550,800 +0.01(+1.59%)
Mar 25, 2010 0.3150 0.3300 0.3000 0.3150 294,763 -0.01(-1.56%)
Mar 24, 2010 0.3250 0.3250 0.3100 0.3200 177,625 +0.01(+1.59%)
Mar 23, 2010 0.3100 0.3350 0.3100 0.3150 242,650 +0.01(+1.61%)
Mar 22, 2010 0.3250 0.3250 0.3000 0.3100 349,991 -0.02(-4.62%)
Mar 19, 2010 0.3400 0.3400 0.3250 0.3250 105,711 -0.02(-4.41%)
Mar 18, 2010 0.3300 0.3500 0.3300 0.3400 315,563 -0.01(-4.23%)
Mar 17, 2010 0.3550 0.3700 0.3300 0.3550 210,965 -0.01(-1.39%)
Mar 16, 2010 0.3600 0.3600 0.3300 0.3600 130,670 -0.01(-1.37%)
Mar 15, 2010 0.3750 0.3650 0.3600 0.3650 147,832 -0.02(-3.95%)
Mar 12, 2010 0.3800 0.3800 0.3700 0.3800 32,300 +0.01(+2.70%)
Mar 11, 2010 0.3850 0.3850 0.3700 0.3700 142,021 -0.02(-3.90%)
Mar 10, 2010 0.3800 0.3900 0.3800 0.3850 265,100 +0.01(+1.32%)
Mar 09, 2010 0.3750 0.3800 0.3700 0.3800 48,407 +0.01(+2.70%)
Mar 08, 2010 0.3650 0.3800 0.3650 0.3700 127,617 +0.00(+0.00%)
Mar 05, 2010 0.3800 0.3800 0.3650 0.3700 50,235 +0.01(+1.37%)
Mar 04, 2010 0.3850 0.3850 0.3600 0.3650 129,171 -0.02(-3.95%)
Mar 03, 2010 0.3800 0.3950 0.3800 0.3800 21,300 -0.01(-2.56%)
Mar 02, 2010 0.3900 0.3900 0.3700 0.3900 22,869 +0.01(+1.30%)
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.