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 (%)
Feb 26, 2010 0.4200 0.4200 0.3900 0.3900 82,752 -0.02(-3.70%)
Feb 25, 2010 0.4200 0.4200 0.3900 0.4050 101,650 -0.01(-2.41%)
Feb 24, 2010 0.3750 0.4300 0.3700 0.4150 607,791 +0.04(+10.67%)
Feb 23, 2010 0.3550 0.3750 0.3550 0.3750 79,100 +0.02(+5.63%)
Feb 22, 2010 0.3550 0.3550 0.3500 0.3550 99,467 +0.00(+0.00%)
Feb 19, 2010 0.3700 0.3700 0.3500 0.3550 158,964 -0.01(-2.74%)
Feb 18, 2010 0.3800 0.3800 0.3650 0.3650 40,588 -0.02(-3.95%)
Feb 17, 2010 0.3750 0.3800 0.3700 0.3800 160,900 +0.02(+4.11%)
Feb 16, 2010 0.3450 0.3700 0.3350 0.3650 500,899 +0.02(+4.29%)
Feb 12, 2010 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Feb 11, 2010 0.3600 0.3600 0.3400 0.3600 107,500 +0.01(+1.41%)
Feb 10, 2010 0.3450 0.3700 0.3450 0.3550 205,046 +0.01(+1.43%)
Feb 09, 2010 0.3500 0.3600 0.3450 0.3500 299,816 -0.01(-2.78%)
Feb 08, 2010 0.3300 0.3600 0.3200 0.3600 306,066 +0.02(+5.88%)
Feb 05, 2010 0.3500 0.3500 0.3050 0.3400 815,100 -0.01(-2.86%)
Feb 04, 2010 0.3650 0.3700 0.3500 0.3500 154,354 -0.02(-5.41%)
Feb 03, 2010 0.3800 0.3900 0.3700 0.3700 307,958 -0.01(-2.63%)
Feb 02, 2010 0.3450 0.3900 0.3400 0.3800 353,740 +0.04(+11.76%)
Feb 01, 2010 0.3500 0.3500 0.3350 0.3400 258,782 -0.02(-5.56%)
Jan 29, 2010 0.3500 0.3600 0.3400 0.3600 128,103 +0.01(+2.86%)
Jan 28, 2010 0.3600 0.3600 0.3450 0.3500 106,200 -0.01(-2.78%)
Jan 27, 2010 0.3400 0.3650 0.3400 0.3600 385,698 +0.02(+5.88%)
Jan 26, 2010 0.3700 0.3700 0.3300 0.3400 1,268,077 -0.04(-10.53%)
Jan 25, 2010 0.3900 0.3900 0.3700 0.3800 477,119 +0.02(+4.11%)
Jan 22, 2010 0.4300 0.4300 0.3650 0.3650 1,079,116 -0.08(-17.05%)
Jan 21, 2010 0.4500 0.4500 0.4350 0.4400 194,515 -0.01(-1.12%)
Jan 20, 2010 0.4550 0.4600 0.4450 0.4450 200,235 -0.01(-1.11%)
Jan 19, 2010 0.4650 0.4650 0.4350 0.4500 621,638 -0.01(-2.17%)
Jan 18, 2010 0.4750 0.4750 0.4500 0.4600 672,853 +0.01(+2.22%)
Jan 15, 2010 0.4550 0.4800 0.4300 0.4500 409,317 -0.02(-3.23%)
Jan 14, 2010 0.4650 0.4700 0.4600 0.4650 141,000 -0.00(-1.06%)
Jan 13, 2010 0.4750 0.4750 0.4600 0.4700 388,654 +0.00(+0.00%)
Jan 12, 2010 0.4800 0.4900 0.4700 0.4700 142,200 -0.01(-2.08%)
Jan 11, 2010 0.4900 0.4950 0.4800 0.4800 144,631 -0.01(-2.04%)
Jan 08, 2010 0.4900 0.4900 0.4800 0.4900 163,207 +0.01(+2.08%)
Jan 07, 2010 0.5000 0.5000 0.4800 0.4800 257,100 +0.00(+0.00%)
Jan 06, 2010 0.5200 0.5200 0.4600 0.4800 719,864 -0.05(-9.43%)
Jan 05, 2010 0.5400 0.5400 0.5100 0.5300 211,829 -0.01(-1.85%)
Jan 04, 2010 0.5200 0.5400 0.5200 0.5400 147,648 +0.03(+5.88%)
Dec 31, 2009 0.5100 0.5100 0.5100 0 +0.03(+5.15%)
Dec 30, 2009 0.4900 0.5000 0.4750 0.4850 83,928 -0.01(-1.02%)
Dec 29, 2009 0.4900 0.4900 0.4700 0.4900 289,359 -0.02(-3.92%)
Dec 24, 2009 0.5500 0.5500 0.5100 0.5100 39,415 +0.00(+0.00%)
Dec 23, 2009 0.5000 0.5200 0.4750 0.5100 497,105 -0.03(-5.56%)
Dec 22, 2009 0.5500 0.5500 0.5200 0.5400 131,500 -0.02(-3.57%)
Dec 21, 2009 0.5400 0.5700 0.5400 0.5600 105,600 +0.01(+1.82%)
Dec 18, 2009 0.5100 0.5500 0.5100 0.5500 265,888 +0.03(+5.77%)
Dec 17, 2009 0.4900 0.5200 0.4900 0.5200 206,542 +0.02(+4.00%)
Dec 16, 2009 0.4800 0.5000 0.4650 0.5000 422,603 +0.02(+4.17%)
Dec 15, 2009 0.5300 0.5300 0.4800 0.4800 429,354 -0.04(-7.69%)
Dec 14, 2009 0.5300 0.5500 0.5200 0.5200 302,802 -0.02(-3.70%)
Dec 11, 2009 0.5700 0.5700 0.5100 0.5400 303,878 -0.01(-1.82%)
Dec 10, 2009 0.5600 0.5600 0.5500 0.5500 103,565 +0.00(+0.00%)
Dec 09, 2009 0.5800 0.6000 0.5500 0.5500 154,900 -0.05(-8.33%)
Dec 08, 2009 0.5900 0.6000 0.5700 0.6000 85,888 +0.01(+1.69%)
Dec 07, 2009 0.6000 0.6100 0.5900 0.5900 83,478 -0.04(-6.35%)
Dec 04, 2009 0.6200 0.6300 0.6000 0.6300 77,154 +0.01(+1.61%)
Dec 03, 2009 0.6400 0.6400 0.6100 0.6200 173,800 -0.02(-3.13%)
Dec 02, 2009 0.6500 0.6500 0.6300 0.6400 200,338 -0.02(-3.03%)
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.