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: 3:50 PM EDT, May 17, 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, 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%)
May 01, 2006 0.3400 0.3400 0.3300 0.3300 25,000 +0.00(+0.00%)
Apr 28, 2006 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Apr 27, 2006 0.3350 0.3350 0.3050 0.3300 63,377 +0.00(+0.00%)
Apr 26, 2006 0.3450 0.3450 0.3150 0.3300 88,347 -0.02(-5.71%)
Apr 25, 2006 0.3650 0.3700 0.3450 0.3500 108,000 +0.01(+1.45%)
Apr 24, 2006 0.3500 0.3500 0.3300 0.3450 15,161 -0.02(-4.17%)
Apr 21, 2006 0.3450 0.3600 0.3450 0.3600 17,645 +0.00(+0.00%)
Apr 20, 2006 0.3750 0.3750 0.3450 0.3600 46,035 -0.02(-5.26%)
Apr 19, 2006 0.3700 0.3800 0.3450 0.3800 130,523 +0.02(+5.56%)
Apr 18, 2006 0.3900 0.3950 0.3600 0.3600 51,005 -0.02(-5.26%)
Apr 17, 2006 0.3950 0.3950 0.3600 0.3800 63,107 -0.02(-3.80%)
Apr 13, 2006 0.3650 0.3950 0.3600 0.3950 225,386 +0.00(+0.00%)
Apr 12, 2006 0.3550 0.4000 0.3550 0.3950 275,000 +0.03(+6.76%)
Apr 11, 2006 0.3700 0.3700 0.3200 0.3700 71,000 +0.01(+2.78%)
Apr 10, 2006 0.3400 0.3700 0.3400 0.3600 123,829 -0.01(-2.70%)
Apr 07, 2006 0.3700 0.3750 0.3400 0.3700 161,900 +0.02(+5.71%)
Apr 06, 2006 0.3300 0.3900 0.3300 0.3500 397,832 +0.03(+11.11%)
Apr 05, 2006 0.3100 0.3300 0.3000 0.3150 203,715 +0.02(+5.00%)
Apr 04, 2006 0.3000 0.3100 0.3000 0.3000 87,500 -0.01(-3.23%)
Apr 03, 2006 0.3000 0.3300 0.2650 0.3100 141,815 +0.01(+3.33%)
Mar 31, 2006 0.2800 0.3100 0.2800 0.3000 146,000 +0.02(+9.09%)
Mar 30, 2006 0.2950 0.2950 0.2750 0.2750 101,000 -0.01(-5.17%)
Mar 29, 2006 0.3100 0.3200 0.2700 0.2900 267,000 -0.02(-4.92%)
Mar 28, 2006 0.3050 0.3050 0.3050 0.3050 5,000 -0.01(-1.61%)
Mar 27, 2006 0.3400 0.3650 0.3100 0.3100 62,661 -0.01(-3.13%)
Mar 24, 2006 0.2900 0.3600 0.2900 0.3200 271,465 -0.02(-4.48%)
Mar 21, 2006 0.3500 0.3500 0.3350 0.3350 35,600 -0.02(-5.63%)
Mar 20, 2006 0.3800 0.3900 0.3550 0.3550 47,000 -0.03(-6.58%)
Mar 17, 2006 0.3650 0.4000 0.3650 0.3800 30,077 +0.01(+1.33%)
Mar 16, 2006 0.3900 0.3900 0.3750 0.3750 42,312 -0.02(-3.85%)
Mar 15, 2006 0.3800 0.4000 0.3700 0.3900 84,357 -0.01(-2.50%)
Mar 14, 2006 0.3650 0.4200 0.3650 0.4000 156,161 +0.05(+14.29%)
Mar 13, 2006 0.3700 0.3700 0.3400 0.3500 80,527 -0.01(-2.78%)
Mar 10, 2006 0.3700 0.3700 0.3500 0.3600 48,000 -0.01(-2.70%)
Mar 09, 2006 0.3950 0.3950 0.3550 0.3700 156,450 -0.01(-2.63%)
Mar 08, 2006 0.4100 0.4100 0.3500 0.3800 200,250 -0.02(-5.00%)
Mar 07, 2006 0.4400 0.4400 0.4000 0.4000 145,715 -0.04(-9.09%)
Mar 06, 2006 0.4450 0.5400 0.4400 0.4400 683,608 +0.00(+0.00%)
Mar 03, 2006 0.4000 0.4400 0.3850 0.4400 158,782 +0.04(+10.00%)
Mar 02, 2006 0.3350 0.4500 0.3350 0.4000 456,374 +0.06(+15.94%)
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.