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 29, 2009 0.4100 0.4100 0.4000 0.4000 256,298 +0.00(+0.00%)
May 28, 2009 0.4100 0.4200 0.4000 0.4000 193,600 -0.01(-2.44%)
May 27, 2009 0.4550 0.4600 0.4050 0.4100 514,429 -0.04(-8.89%)
May 26, 2009 0.4200 0.4900 0.4150 0.4500 1,049,758 +0.05(+13.92%)
May 25, 2009 0.3250 0.3950 0.3250 0.3950 689,933 +0.10(+31.67%)
May 22, 2009 0.3000 0.3200 0.2900 0.3000 293,814 +0.00(+0.00%)
May 21, 2009 0.3200 0.3200 0.3000 0.3000 203,835 -0.03(-7.69%)
May 20, 2009 0.3250 0.3300 0.3100 0.3250 121,600 +0.02(+4.84%)
May 19, 2009 0.3300 0.3450 0.3100 0.3100 437,400 +0.01(+3.33%)
May 15, 2009 0.2700 0.3250 0.2650 0.3000 476,921 +0.03(+11.11%)
May 14, 2009 0.2700 0.2700 0.2650 0.2700 476,921 +0.02(+8.00%)
May 13, 2009 0.2700 0.2700 0.2500 0.2500 39,033 -0.01(-1.96%)
May 12, 2009 0.2700 0.2700 0.2500 0.2550 143,700 -0.02(-5.56%)
May 11, 2009 0.2700 0.2700 0.2600 0.2700 113,757 +0.00(+0.00%)
May 08, 2009 0.2700 0.2700 0.2600 0.2700 82,500 +0.01(+1.89%)
May 07, 2009 0.2600 0.2650 0.2600 0.2650 2,439 +0.01(+1.92%)
May 06, 2009 0.2700 0.2700 0.2600 0.2600 96,002 -0.01(-3.70%)
May 05, 2009 0.2700 0.2700 0.2650 0.2700 229,100 +0.00(+0.00%)
May 04, 2009 0.2900 0.2900 0.2700 0.2700 96,250 +0.00(+0.00%)
May 01, 2009 0.2550 0.2700 0.2500 0.2700 177,000 +0.02(+5.88%)
Apr 30, 2009 0.2700 0.2700 0.2500 0.2550 76,500 -0.02(-5.56%)
Apr 29, 2009 0.2700 0.2700 0.2300 0.2700 59,460 +0.00(+0.00%)
Apr 28, 2009 0.2700 0.2700 0.2550 0.2700 322,339 -0.04(-12.90%)
Apr 27, 2009 0.3000 0.3100 0.2800 0.3100 39,300 +0.00(+0.00%)
Apr 24, 2009 0.3100 0.3100 0.3050 0.3100 159,500 +0.00(+0.00%)
Apr 23, 2009 0.3100 0.3150 0.3000 0.3100 54,000 -0.01(-3.13%)
Apr 22, 2009 0.2950 0.3300 0.2950 0.3200 149,700 +0.04(+12.28%)
Apr 21, 2009 0.2700 0.2900 0.2700 0.2850 199,032 +0.02(+7.55%)
Apr 20, 2009 0.2700 0.2700 0.2650 0.2650 56,000 -0.02(-5.36%)
Apr 17, 2009 0.2600 0.2800 0.2600 0.2800 60,000 +0.03(+12.00%)
Apr 16, 2009 0.2800 0.2800 0.2500 0.2500 221,000 +0.01(+4.17%)
Apr 15, 2009 0.2700 0.2700 0.2300 0.2400 273,269 -0.04(-12.73%)
Apr 14, 2009 0.2800 0.2800 0.2500 0.2750 95,000 -0.01(-1.79%)
Apr 13, 2009 0.2600 0.2900 0.2600 0.2800 130,000 +0.02(+7.69%)
Apr 09, 2009 0.2000 0.2600 0.2000 0.2600 406,250 +0.07(+33.33%)
Apr 08, 2009 0.2000 0.2000 0.1950 0.1950 59,500 -0.01(-2.50%)
Apr 07, 2009 0.2000 0.2000 0.2000 0.2000 4,500 +0.00(+0.00%)
Apr 06, 2009 0.2000 0.2000 0.1950 0.2000 81,000 +0.00(+0.00%)
Apr 03, 2009 0.2000 0.2000 0.1900 0.2000 75,600 +0.02(+8.11%)
Apr 02, 2009 0.1900 0.1900 0.1850 0.1850 3,000 +0.00(+0.00%)
Apr 01, 2009 0.1900 0.1900 0.1800 0.1850 47,000 +0.01(+2.78%)
Mar 31, 2009 0.1800 0.2000 0.1800 0.1800 64,780 -0.01(-5.26%)
Mar 30, 2009 0.1950 0.1950 0.1900 0.1900 30,000 +0.00(+0.00%)
Mar 26, 2009 0.2000 0.2100 0.1850 0.1900 9,231 -0.02(-9.52%)
Mar 25, 2009 0.1850 0.2100 0.1850 0.2100 8,307 +0.03(+16.67%)
Mar 24, 2009 0.2100 0.2100 0.1800 0.1800 71,375 -0.02(-7.69%)
Mar 23, 2009 0.2050 0.2050 0.1950 0.1950 13,000 +0.01(+2.63%)
Mar 20, 2009 0.2100 0.2100 0.1900 0.1900 5,000 -0.01(-2.56%)
Mar 19, 2009 0.2050 0.2050 0.1950 0.1950 60,000 -0.01(-4.88%)
Mar 18, 2009 0.2000 0.2050 0.2000 0.2050 48,500 -0.01(-2.38%)
Mar 17, 2009 0.2000 0.2100 0.1900 0.2100 28,415 +0.01(+5.00%)
Mar 16, 2009 0.2000 0.2000 0.2000 0.2000 5,247 +0.00(+0.00%)
Mar 13, 2009 0.1900 0.2150 0.1900 0.2000 99,500 -0.02(-9.09%)
Mar 12, 2009 0.2200 0.2200 0.1900 0.2200 38,050 +0.00(+0.00%)
Mar 11, 2009 0.2150 0.2200 0.2100 0.2200 102,500 +0.01(+4.76%)
Mar 10, 2009 0.2200 0.2200 0.2000 0.2100 53,500 +0.02(+10.53%)
Mar 09, 2009 0.2050 0.2050 0.1900 0.1900 171,200 -0.01(-5.00%)
Mar 06, 2009 0.2200 0.2200 0.2000 0.2000 41,300 -0.02(-9.09%)
Mar 05, 2009 0.2200 0.2200 0 +0.00(+0.00%)
Mar 04, 2009 0.2000 0.2200 0.1900 0.2200 27,000 +0.01(+2.33%)
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.