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, 2020 0.2500 0.2850 0.2100 0.2100 129,708 -0.04(-16.00%)
Apr 29, 2020 0.2450 0.2500 0.2450 0.2500 4,000 -0.01(-3.85%)
Apr 28, 2020 0.2700 0.2700 0.2600 0.2600 10,500 -0.03(-10.34%)
Apr 27, 2020 0.2250 0.2900 0.1900 0.2900 69,394 +0.09(+45.00%)
Apr 24, 2020 0.1800 0.2000 0.1800 0.2000 39,744 +0.05(+29.03%)
Apr 23, 2020 0.1700 0.1700 0.1550 0.1550 12,661 +0.01(+10.71%)
Apr 22, 2020 0.1400 0.1400 0.1400 0.1400 1,000 -0.01(-6.67%)
Apr 21, 2020 0.1200 0.1500 0.1200 0.1500 47,887 +0.03(+30.43%)
Apr 20, 2020 0.1200 0.1200 0.1100 0.1150 15,939 -0.00(-4.17%)
Apr 17, 2020 0.1100 0.1200 0.1100 0.1200 72,272 +0.00(+0.00%)
Apr 16, 2020 0.1200 0.1250 0.1200 0.1200 10,150 +0.00(+4.35%)
Apr 15, 2020 0.1150 0.1150 0.1150 0.1150 8,000 -0.00(-4.17%)
Apr 14, 2020 0.1250 0.1250 0.1100 0.1200 53,500 -0.01(-4.00%)
Apr 09, 2020 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Apr 08, 2020 0.1250 0.1250 0.1250 0.1250 71,900 +0.00(+0.00%)
Apr 07, 2020 0.1250 0.1250 0.1200 0.1250 88,700 +0.00(+0.00%)
Apr 06, 2020 0.1250 0.1250 0.1250 0.1250 144,600 +0.00(+0.00%)
Apr 03, 2020 0.1250 0.1250 0.1250 0.1250 35,000 +0.00(+0.00%)
Apr 02, 2020 0.1250 0.1250 0.1250 0.1250 12,500 +0.01(+8.70%)
Apr 01, 2020 0.1250 0.1250 0.1150 0.1150 6,000 -0.01(-8.00%)
Mar 31, 2020 0.1150 0.1250 0.1150 0.1250 97,500 +0.01(+13.64%)
Mar 30, 2020 0.1050 0.1100 0.1050 0.1100 5,800 +0.01(+4.76%)
Mar 27, 2020 0.1250 0.1250 0.1050 0.1050 59,500 -0.02(-16.00%)
Mar 26, 2020 0.1200 0.1250 0.1200 0.1250 4,500 +0.01(+4.17%)
Mar 25, 2020 0.1150 0.1200 0.1150 0.1200 98,178 +0.01(+9.09%)
Mar 24, 2020 0.1150 0.1150 0.1100 0.1100 73,000 +0.01(+4.76%)
Mar 23, 2020 0.1300 0.1300 0.1050 0.1050 235,882 -0.02(-16.00%)
Mar 20, 2020 0.1300 0.1300 0.1200 0.1250 59,000 -0.01(-3.85%)
Mar 19, 2020 0.1450 0.1450 0.1250 0.1300 60,270 -0.01(-7.14%)
Mar 18, 2020 0.1400 0.1450 0.1350 0.1400 17,550 -0.01(-6.67%)
Mar 17, 2020 0.1400 0.1550 0.1300 0.1500 38,500 +0.00(+0.00%)
Mar 16, 2020 0.1500 0.1500 0.1300 0.1500 89,100 -0.01(-6.25%)
Mar 13, 2020 0.1800 0.1800 0.1550 0.1600 70,500 -0.02(-11.11%)
Mar 12, 2020 0.2100 0.2100 0.1550 0.1800 79,300 -0.03(-14.29%)
Mar 11, 2020 0.2000 0.2150 0.2000 0.2100 70,400 +0.01(+2.44%)
Mar 10, 2020 0.2200 0.2200 0.2050 0.2050 27,500 -0.02(-6.82%)
Mar 09, 2020 0.2200 0.2200 0.2150 0.2200 22,800 -0.02(-8.33%)
Mar 05, 2020 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Mar 04, 2020 0.2300 0.2400 0.2300 0.2400 19,500 +0.00(+0.00%)
Mar 03, 2020 0.2400 0.2400 0.2400 0.2400 47,000 +0.00(+0.00%)
Mar 02, 2020 0.2400 0.2450 0.2400 0.2400 4,000 -0.01(-2.04%)
Feb 28, 2020 0.2300 0.2450 0.2300 0.2450 15,600 +0.01(+4.26%)
Feb 27, 2020 0.2500 0.2500 0.2350 0.2350 27,800 -0.02(-6.00%)
Feb 26, 2020 0.2600 0.2600 0.2500 0.2500 15,800 -0.01(-3.85%)
Feb 24, 2020 0.2600 0.2600 0.2600 0 +0.01(+1.96%)
Feb 21, 2020 0.2550 0.2600 0.2550 0.2550 44,000 -0.02(-7.27%)
Feb 20, 2020 0.2700 0.2800 0.2700 0.2750 27,350 +0.01(+3.77%)
Feb 19, 2020 0.2650 0.2700 0.2600 0.2650 17,000 +0.01(+3.92%)
Feb 18, 2020 0.3100 0.3100 0.2550 0.2550 97,200 -0.05(-17.74%)
Feb 12, 2020 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Feb 10, 2020 0.3100 0.3100 0.3100 0 -0.02(-6.06%)
Feb 07, 2020 0.3300 0.3750 0.3300 0.3300 59,638 +0.00(+0.00%)
Feb 06, 2020 0.3200 0.3300 0.3200 0.3300 12,000 +0.02(+4.76%)
Feb 05, 2020 0.3150 0.3150 0.3150 0.3150 1,650 +0.00(+0.00%)
Feb 04, 2020 0.3050 0.3150 0.3000 0.3150 66,788 -0.02(-4.55%)
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.