Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Commerce Resources Corp (TSV: CCE )

0.1300 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 29, 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 (%)
Apr 30, 2013 0.0850 0.0900 0.0800 0.0800 42,000 -0.01(-5.88%)
Apr 29, 2013 0.0800 0.0850 0.0800 0.0850 30,677 +0.00(+0.00%)
Apr 26, 2013 0.0850 0.0900 0.0850 0.0850 38,500 -0.00(-5.56%)
Apr 25, 2013 0.0900 0.0900 0.0900 0.0900 15,000 +0.01(+12.50%)
Apr 24, 2013 0.0800 0.0900 0.0800 0.0800 37,787 +0.00(+0.00%)
Apr 23, 2013 0.0800 0.0900 0.0800 0.0800 29,053 -0.01(-11.11%)
Apr 22, 2013 0.0850 0.0900 0.0850 0.0900 31,000 -0.01(-5.26%)
Apr 19, 2013 0.0800 0.1000 0.0800 0.0950 65,850 +0.02(+26.67%)
Apr 18, 2013 0.0750 0.0800 0.0750 0.0750 34,000 +0.00(+0.00%)
Apr 17, 2013 0.0800 0.0800 0.0750 0.0750 103,949 -0.01(-11.76%)
Apr 16, 2013 0.0800 0.0900 0.0800 0.0850 134,026 +0.01(+13.33%)
Apr 15, 2013 0.0850 0.0850 0.0750 0.0750 62,500 -0.01(-11.76%)
Apr 12, 2013 0.0850 0.0950 0.0800 0.0850 88,900 +0.00(+0.00%)
Apr 11, 2013 0.0900 0.0900 0.0850 0.0850 80,850 +0.00(+0.00%)
Apr 10, 2013 0.0900 0.1000 0.0850 0.0850 87,382 -0.00(-5.56%)
Apr 09, 2013 0.0900 0.0900 0.0900 0.0900 67,500 +0.00(+0.00%)
Apr 08, 2013 0.0900 0.0900 0.0900 0.0900 98,300 +0.00(+0.00%)
Apr 05, 2013 0.0900 0.0950 0.0900 0.0900 140,900 +0.00(+5.88%)
Apr 04, 2013 0.0850 0.0900 0.0850 0.0850 385,000 +0.00(+0.00%)
Apr 03, 2013 0.0850 0.0900 0.0850 0.0850 91,600 -0.00(-5.56%)
Apr 02, 2013 0.0900 0.1000 0.0900 0.0900 184,333 +0.00(+0.00%)
Apr 01, 2013 0.1000 0.1000 0.0850 0.0900 197,750 -0.01(-10.00%)
Mar 28, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 27, 2013 0.1000 0.1000 0.0900 0.1000 197,075 +0.01(+5.26%)
Mar 26, 2013 0.0950 0.0950 0.0950 0.0950 3,310 +0.00(+0.00%)
Mar 25, 2013 0.1000 0.1050 0.0950 0.0950 37,975 +0.00(+0.00%)
Mar 22, 2013 0.0950 0.0950 0.0950 0.0950 31,334 +0.00(+0.00%)
Mar 21, 2013 0.1000 0.1000 0.0950 0.0950 71,500 -0.01(-5.00%)
Mar 20, 2013 0.1000 0.1000 0.0950 0.1000 177,000 +0.00(+0.00%)
Mar 19, 2013 0.1000 0.1050 0.1000 0.1000 212,100 +0.00(+0.00%)
Mar 18, 2013 0.1000 0.1050 0.1000 0.1000 13,500 -0.01(-9.09%)
Mar 15, 2013 0.1150 0.1150 0.1050 0.1100 41,000 +0.00(+0.00%)
Mar 14, 2013 0.1000 0.1100 0.1000 0.1100 75,000 -0.01(-4.35%)
Mar 13, 2013 0.1150 0.1150 0.1000 0.1150 638,132 -0.00(-4.17%)
Mar 12, 2013 0.1050 0.1200 0.1050 0.1200 102,500 +0.01(+9.09%)
Mar 11, 2013 0.1100 0.1100 0.1050 0.1100 58,000 +0.01(+4.76%)
Mar 08, 2013 0.1150 0.1150 0.1050 0.1050 290,800 -0.01(-8.70%)
Mar 07, 2013 0.1000 0.1150 0.1000 0.1150 202,250 +0.01(+15.00%)
Mar 06, 2013 0.1000 0.1000 0.0950 0.1000 444,154 +0.01(+5.26%)
Mar 05, 2013 0.1100 0.1100 0.0900 0.0950 579,000 -0.01(-5.00%)
Mar 04, 2013 0.1200 0.1200 0.1000 0.1000 783,300 -0.02(-20.00%)
Mar 01, 2013 0.1300 0.1300 0.1200 0.1250 375,100 -0.02(-13.79%)
Feb 28, 2013 0.1400 0.1450 0.1300 0.1450 29,200 +0.00(+3.57%)
Feb 27, 2013 0.1400 0.1400 0.1400 0.1400 38,500 +0.00(+0.00%)
Feb 26, 2013 0.1400 0.1400 0.1400 0.1400 192,500 +0.00(+0.00%)
Feb 25, 2013 0.1450 0.1450 0.1400 0.1400 25,267 +0.00(+0.00%)
Feb 22, 2013 0.1500 0.1500 0.1300 0.1400 153,574 -0.01(-9.68%)
Feb 21, 2013 0.1400 0.1550 0.1400 0.1550 116,800 +0.02(+14.81%)
Feb 20, 2013 0.1350 0.1600 0.1350 0.1350 293,068 +0.01(+3.85%)
Feb 19, 2013 0.1300 0.1350 0.1250 0.1300 215,161 +0.00(+0.00%)
Feb 15, 2013 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Feb 14, 2013 0.1400 0.1400 0.1350 0.1350 52,575 -0.01(-3.57%)
Feb 13, 2013 0.1400 0.1400 0.1400 0.1400 28,500 -0.01(-6.67%)
Feb 12, 2013 0.1450 0.1500 0.1400 0.1500 61,000 +0.01(+11.11%)
Feb 11, 2013 0.1400 0.1450 0.1350 0.1350 64,940 -0.01(-3.57%)
Feb 08, 2013 0.1450 0.1450 0.1400 0.1400 12,000 -0.00(-3.45%)
Feb 07, 2013 0.1450 0.1450 0.1450 0.1450 23,000 +0.00(+0.00%)
Feb 06, 2013 0.1450 0.1450 0.1450 0.1450 148,429 -0.01(-3.33%)
Feb 04, 2013 0.1600 0.1600 0.1500 0.1500 117,500 -0.01(-6.25%)
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.