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 (%)
Dec 31, 2008 0.2550 0.2600 0.2300 0.2350 65,200 -0.02(-7.84%)
Dec 30, 2008 0.2500 0.2550 0.2400 0.2550 189,000 +0.02(+10.87%)
Dec 29, 2008 0.1900 0.2400 0.1850 0.2300 346,075 +0.06(+35.29%)
Dec 24, 2008 0.1700 0.1700 0.1700 0.1700 10,043 +0.00(+0.00%)
Dec 23, 2008 0.1600 0.1700 0.1600 0.1700 352,353 +0.02(+13.33%)
Dec 22, 2008 0.1650 0.1650 0.1500 0.1500 393,200 -0.01(-3.23%)
Dec 19, 2008 0.1650 0.1650 0.1500 0.1550 81,021 -0.01(-6.06%)
Dec 18, 2008 0.1650 0.1700 0.1600 0.1650 697,500 +0.00(+0.00%)
Dec 17, 2008 0.1650 0.1650 0.1650 0.1650 22,000 -0.01(-2.94%)
Dec 16, 2008 0.1700 0.1700 0.1700 0.1700 37,000 +0.00(+0.00%)
Dec 15, 2008 0.1550 0.1700 0.1550 0.1700 50,508 +0.00(+0.00%)
Dec 12, 2008 0.1500 0.1700 0.1500 0.1700 556,000 +0.01(+6.25%)
Dec 11, 2008 0.1650 0.1700 0.1600 0.1600 241,500 +0.00(+0.00%)
Dec 10, 2008 0.1700 0.1700 0.1600 0.1600 115,000 +0.01(+3.23%)
Dec 09, 2008 0.1750 0.1750 0.1500 0.1550 518,000 -0.02(-8.82%)
Dec 08, 2008 0.1800 0.1800 0.1700 0.1700 144,000 +0.00(+0.00%)
Dec 05, 2008 0.1650 0.1700 0.1600 0.1700 28,500 -0.01(-5.56%)
Dec 04, 2008 0.1650 0.1800 0.1550 0.1800 155,000 +0.01(+9.09%)
Dec 03, 2008 0.1650 0.1650 0.1550 0.1650 12,000 +0.00(+0.00%)
Dec 02, 2008 0.1850 0.1850 0.1650 0.1650 80,500 -0.02(-13.16%)
Dec 01, 2008 0.1800 0.1900 0.1650 0.1900 98,538 +0.01(+5.56%)
Nov 28, 2008 0.1950 0.1950 0.1750 0.1800 104,004 -0.01(-5.26%)
Nov 27, 2008 0.1900 0.1950 0.1800 0.1900 267,500 +0.00(+0.00%)
Nov 26, 2008 0.1900 0.1950 0.1700 0.1900 57,015 -0.01(-2.56%)
Nov 25, 2008 0.1750 0.1950 0.1750 0.1950 15,500 +0.00(+0.00%)
Nov 24, 2008 0.1950 0.1950 0.1900 0.1950 10,200 +0.02(+14.71%)
Nov 21, 2008 0.1800 0.1800 0.1700 0.1700 90,000 -0.02(-10.53%)
Nov 20, 2008 0.1900 0.2050 0.1900 0.1900 9,592 -0.01(-5.00%)
Nov 19, 2008 0.1900 0.2000 0.1700 0.2000 26,543 -0.00(-2.44%)
Nov 18, 2008 0.2050 0.2050 0.1950 0.2050 94,000 +0.00(+0.00%)
Nov 17, 2008 0.2050 0.2050 0.2050 0.2050 7,053 +0.00(+2.50%)
Nov 14, 2008 0.2000 0.2000 0.2000 0.2000 16,300 +0.01(+5.26%)
Nov 13, 2008 0.1800 0.1900 0.1800 0.1900 103,900 +0.00(+0.00%)
Nov 12, 2008 0.2100 0.2100 0.1900 0.1900 453,000 -0.04(-17.39%)
Nov 11, 2008 0.2300 0.2300 0 +0.00(+0.00%)
Nov 10, 2008 0.2500 0.2500 0.2100 0.2300 812,000 -0.01(-4.17%)
Nov 07, 2008 0.2400 0.2400 0.2100 0.2400 123,000 +0.00(+0.00%)
Nov 06, 2008 0.2300 0.2400 0.2100 0.2400 99,000 +0.00(+0.00%)
Nov 05, 2008 0.2500 0.2500 0.2350 0.2400 48,010 -0.02(-7.69%)
Nov 04, 2008 0.2200 0.2600 0.2200 0.2600 76,400 +0.04(+18.18%)
Nov 03, 2008 0.2050 0.2250 0.2050 0.2200 264,100 -0.01(-4.35%)
Oct 31, 2008 0.2300 0.2300 0.2100 0.2300 18,900 +0.03(+12.20%)
Oct 30, 2008 0.2250 0.2450 0.2050 0.2050 167,215 -0.02(-6.82%)
Oct 29, 2008 0.2000 0.2200 0.2000 0.2200 65,000 +0.05(+25.71%)
Oct 28, 2008 0.2050 0.2050 0.1750 0.1750 39,500 -0.01(-2.78%)
Oct 27, 2008 0.1900 0.2000 0.1800 0.1800 164,500 -0.02(-10.00%)
Oct 24, 2008 0.1950 0.2000 0.1800 0.2000 63,010 +0.00(+0.00%)
Oct 23, 2008 0.2000 0.2000 0.1950 0.2000 162,600 +0.00(+0.00%)
Oct 22, 2008 0.2000 0.2150 0.1950 0.2000 175,100 +0.00(+0.00%)
Oct 21, 2008 0.2500 0.2500 0.2000 0.2000 269,200 -0.06(-23.08%)
Oct 20, 2008 0.2200 0.2600 0.2150 0.2600 172,303 +0.05(+20.93%)
Oct 17, 2008 0.2200 0.2200 0.2100 0.2150 73,350 -0.01(-2.27%)
Oct 16, 2008 0.2200 0.2300 0.2100 0.2200 95,000 +0.00(+0.00%)
Oct 15, 2008 0.2450 0.2450 0.2000 0.2200 341,221 -0.01(-4.35%)
Oct 14, 2008 0.2300 0.2450 0.1950 0.2300 263,300 +0.04(+17.95%)
Oct 10, 2008 0.1850 0.1950 0.1750 0.1950 614,300 -0.01(-2.50%)
Oct 09, 2008 0.2200 0.2200 0.1950 0.2000 1,192,200 -0.01(-4.76%)
Oct 08, 2008 0.2000 0.2100 0.2000 0.2100 362,140 +0.01(+5.00%)
Oct 07, 2008 0.2300 0.2400 0.2000 0.2000 2,727,950 -0.03(-14.89%)
Oct 06, 2008 0.2650 0.2650 0.2250 0.2350 268,850 -0.04(-14.55%)
Oct 03, 2008 0.2800 0.2800 0.2750 0.2750 9,500 +0.01(+1.85%)
Oct 02, 2008 0.2850 0.3200 0.2700 0.2700 1,305,000 -0.01(-5.26%)
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.