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 29, 2011 0.8200 0.8500 0.7800 0.8300 522,299 +0.02(+2.47%)
Apr 28, 2011 0.7900 0.8300 0.7900 0.8100 111,568 +0.03(+3.85%)
Apr 27, 2011 0.7800 0.8100 0.7400 0.7800 394,511 -0.02(-2.50%)
Apr 26, 2011 0.8400 0.8400 0.8000 0.8000 205,852 -0.04(-4.76%)
Apr 25, 2011 0.8400 0.8700 0.8200 0.8400 113,361 +0.00(+0.00%)
Apr 21, 2011 0.8100 0.8600 0.7800 0.8400 459,565 +0.00(+0.00%)
Apr 20, 2011 0.8200 0.8500 0.8200 0.8400 179,662 +0.00(+0.00%)
Apr 19, 2011 0.8500 0.8500 0.8300 0.8400 208,375 -0.02(-2.33%)
Apr 18, 2011 0.8600 0.8700 0.8100 0.8600 366,356 -0.02(-2.27%)
Apr 15, 2011 0.8700 0.8800 0.8500 0.8800 603,400 -0.04(-4.35%)
Apr 14, 2011 0.8900 0.9200 0.8700 0.9200 190,882 -0.01(-1.08%)
Apr 13, 2011 0.9300 0.9300 0.8700 0.9300 254,400 +0.01(+1.09%)
Apr 12, 2011 0.9600 0.9600 0.8800 0.9200 336,259 -0.05(-5.15%)
Apr 11, 2011 0.9700 0.9800 0.9600 0.9700 197,780 -0.01(-1.02%)
Apr 08, 2011 0.9900 1.000 0.9500 0.9800 250,840 -0.02(-2.00%)
Apr 07, 2011 1.000 1.000 0.9600 1.000 511,224 +0.01(+1.01%)
Apr 06, 2011 0.9700 0.9900 0.9500 0.9900 234,007 +0.02(+2.06%)
Apr 05, 2011 0.9400 0.9700 0.9300 0.9700 523,971 +0.03(+3.19%)
Apr 04, 2011 0.8900 0.9400 0.8900 0.9400 664,238 +0.06(+6.82%)
Apr 01, 2011 0.8700 0.8800 0.8500 0.8800 92,750 +0.03(+3.53%)
Mar 31, 2011 0.8700 0.8800 0.8500 0.8500 178,350 -0.02(-2.30%)
Mar 30, 2011 0.7900 0.8700 0.7900 0.8700 359,390 +0.09(+11.54%)
Mar 29, 2011 0.8300 0.8300 0.7600 0.7800 226,198 -0.01(-1.27%)
Mar 28, 2011 0.8400 0.8400 0.7900 0.7900 199,257 -0.04(-4.82%)
Mar 25, 2011 0.8300 0.8600 0.8200 0.8300 147,235 -0.01(-1.19%)
Mar 24, 2011 0.8900 0.8900 0.8300 0.8400 141,170 -0.03(-3.45%)
Mar 23, 2011 0.8800 0.8800 0.8600 0.8700 55,000 -0.01(-1.14%)
Mar 22, 2011 0.9000 0.9000 0.8600 0.8800 231,470 +0.00(+0.00%)
Mar 21, 2011 0.8400 0.8900 0.8500 0.8800 323,289 +0.04(+4.76%)
Mar 18, 2011 0.8400 0.8400 0.8100 0.8400 152,485 +0.01(+1.20%)
Mar 17, 2011 0.8000 0.8400 0.7700 0.8300 244,992 +0.08(+10.67%)
Mar 16, 2011 0.7800 0.8500 0.7300 0.7500 810,405 +0.02(+2.74%)
Mar 15, 2011 0.7000 0.7500 0.6100 0.7300 1,332,565 -0.09(-10.98%)
Mar 14, 2011 0.8300 0.9000 0.8200 0.8200 423,774 -0.08(-8.89%)
Mar 11, 2011 0.8200 0.9000 0.8100 0.9000 698,043 +0.03(+3.45%)
Mar 10, 2011 0.9100 0.9300 0.8500 0.8700 549,390 -0.07(-7.45%)
Mar 09, 2011 0.9400 0.9400 0.9100 0.9400 372,646 -0.03(-3.09%)
Mar 08, 2011 0.9800 0.9900 0.9500 0.9700 747,564 -0.04(-3.96%)
Mar 07, 2011 1.040 1.050 0.9800 1.010 1,179,012 -0.03(-2.88%)
Mar 04, 2011 1.040 1.070 1.010 1.040 1,860,908 +0.04(+4.00%)
Mar 03, 2011 1.000 1.080 0.9500 1.000 2,610,998 +0.08(+8.70%)
Mar 02, 2011 0.8700 0.9700 0.8700 0.9200 1,122,597 +0.06(+6.98%)
Mar 01, 2011 0.8300 0.8600 0.8300 0.8600 591,583 +0.05(+6.17%)
Feb 28, 2011 0.8200 0.8300 0.8000 0.8100 291,260 -0.01(-1.22%)
Feb 25, 2011 0.8000 0.8300 0.8000 0.8200 356,220 +0.01(+1.23%)
Feb 24, 2011 0.7600 0.8100 0.7500 0.8100 635,100 +0.06(+8.00%)
Feb 23, 2011 0.7300 0.7700 0.7300 0.7500 347,135 +0.02(+2.74%)
Feb 22, 2011 0.7300 0.7600 0.7200 0.7300 750,510 -0.03(-3.95%)
Feb 18, 2011 0.8000 0.8000 0.7600 0.7600 257,911 -0.04(-5.00%)
Feb 17, 2011 0.8300 0.8300 0.7800 0.8000 638,824 -0.03(-3.61%)
Feb 16, 2011 0.8200 0.8300 0.8000 0.8300 379,600 +0.01(+1.22%)
Feb 15, 2011 0.7700 0.8200 0.7500 0.8200 523,592 +0.06(+7.89%)
Feb 14, 2011 0.8000 0.8100 0.7600 0.7600 410,629 -0.04(-5.00%)
Feb 11, 2011 0.8300 0.8300 0.7900 0.8000 165,940 -0.03(-3.61%)
Feb 10, 2011 0.8300 0.8300 0.8000 0.8300 170,640 +0.00(+0.00%)
Feb 09, 2011 0.8600 0.8600 0.8300 0.8300 180,825 -0.02(-2.35%)
Feb 08, 2011 0.8500 0.8600 0.8200 0.8500 322,140 +0.01(+1.19%)
Feb 07, 2011 0.8300 0.8600 0.8100 0.8400 390,100 +0.04(+5.00%)
Feb 04, 2011 0.8600 0.8600 0.8000 0.8000 547,045 -0.04(-4.76%)
Feb 03, 2011 0.8800 0.9000 0.8400 0.8400 1,873,909 +0.00(+0.00%)
Feb 02, 2011 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
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.