Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Commerce Resources Corp (TSV: CCE )

0.1150 -0.0050 (-4.17%)
Streaming Delayed Price Updated: 11:00 AM EDT, May 15, 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 (%)
Sep 30, 2011 0.3900 0.3950 0.3600 0.3750 38,900 -0.03(-6.25%)
Sep 29, 2011 0.4000 0.4250 0.3900 0.4000 44,700 +0.02(+3.90%)
Sep 28, 2011 0.4100 0.4100 0.3700 0.3850 86,007 -0.02(-6.10%)
Sep 27, 2011 0.3950 0.4200 0.3800 0.4100 124,300 +0.04(+10.81%)
Sep 26, 2011 0.4250 0.4300 0.2050 0.3700 372,214 -0.05(-11.90%)
Sep 23, 2011 0.4500 0.4500 0.4200 0.4200 247,350 -0.04(-8.70%)
Sep 22, 2011 0.4650 0.4650 0.4500 0.4600 382,050 -0.01(-3.16%)
Sep 21, 2011 0.4750 0.4750 0.4700 0.4750 32,000 +0.00(+0.00%)
Sep 20, 2011 0.4850 0.4950 0.4750 0.4750 74,500 +0.01(+1.06%)
Sep 19, 2011 0.5000 0.5000 0.4700 0.4700 112,500 -0.04(-7.84%)
Sep 16, 2011 0.5000 0.5200 0.5000 0.5100 99,880 -0.01(-1.92%)
Sep 15, 2011 0.4900 0.5200 0.4900 0.5200 119,000 +0.03(+5.05%)
Sep 14, 2011 0.4700 0.4950 0.4700 0.4950 75,696 +0.02(+4.21%)
Sep 13, 2011 0.4700 0.4800 0.4700 0.4750 74,087 +0.01(+1.06%)
Sep 12, 2011 0.4700 0.4800 0.4700 0.4700 38,135 -0.01(-2.08%)
Sep 09, 2011 0.4900 0.4950 0.4750 0.4800 42,806 -0.02(-3.03%)
Sep 08, 2011 0.4800 0.4950 0.4750 0.4950 75,600 +0.00(+0.00%)
Sep 07, 2011 0.4800 0.4950 0.4700 0.4950 98,650 +0.02(+3.13%)
Sep 06, 2011 0.4950 0.4950 0.4800 0.4800 323,391 -0.03(-5.88%)
Sep 02, 2011 0.5200 0.5200 0.5100 0.5100 180,300 -0.03(-5.56%)
Sep 01, 2011 0.5400 0.5400 0.5300 0.5400 66,133 +0.02(+3.85%)
Aug 31, 2011 0.5200 0.5400 0.5200 0.5200 129,084 +0.00(+0.00%)
Aug 30, 2011 0.5300 0.5300 0.5100 0.5200 77,502 +0.00(+0.00%)
Aug 29, 2011 0.5000 0.5300 0.5000 0.5200 91,092 +0.02(+4.00%)
Aug 26, 2011 0.5000 0.5000 0.4950 0.5000 32,000 +0.02(+3.09%)
Aug 25, 2011 0.4850 0.5000 0.4850 0.4850 181,500 +0.00(+0.00%)
Aug 24, 2011 0.4900 0.4950 0.4700 0.4850 93,285 +0.02(+3.19%)
Aug 23, 2011 0.5000 0.5000 0.4650 0.4700 126,700 -0.03(-6.00%)
Aug 22, 2011 0.5000 0.5000 0.4850 0.5000 127,500 +0.01(+2.04%)
Aug 19, 2011 0.5100 0.5200 0.4850 0.4900 183,440 -0.02(-3.92%)
Aug 18, 2011 0.5200 0.5200 0.5000 0.5100 92,400 -0.02(-3.77%)
Aug 17, 2011 0.5200 0.5300 0.5100 0.5300 134,519 +0.00(+0.00%)
Aug 16, 2011 0.5700 0.5700 0.5300 0.5300 46,300 -0.04(-7.02%)
Aug 15, 2011 0.6100 0.6100 0.5700 0.5700 93,331 -0.02(-3.39%)
Aug 12, 2011 0.5300 0.6000 0.5300 0.5900 324,915 +0.07(+13.46%)
Aug 11, 2011 0.5200 0.5300 0.5100 0.5200 56,400 +0.00(+0.00%)
Aug 10, 2011 0.5000 0.5400 0.4750 0.5200 372,750 +0.06(+13.04%)
Aug 09, 2011 0.4500 0.4850 0.4350 0.4600 383,090 +0.04(+8.24%)
Aug 08, 2011 0.4450 0.4600 0.4250 0.4250 504,484 -0.07(-13.27%)
Aug 05, 2011 0.5300 0.5300 0.4750 0.4900 497,235 -0.06(-10.91%)
Aug 04, 2011 0.5900 0.6300 0.5400 0.5500 361,080 -0.02(-3.51%)
Aug 03, 2011 0.5600 0.5700 0.5500 0.5700 176,605 +0.01(+1.79%)
Aug 02, 2011 0.5700 0.5800 0.5600 0.5600 98,000 -0.02(-3.45%)
Jul 29, 2011 0.5800 0.5900 0.5800 0.5800 126,500 -0.01(-1.69%)
Jul 28, 2011 0.6200 0.6200 0.5900 0.5900 144,600 -0.03(-4.84%)
Jul 27, 2011 0.6200 0.6200 0.6000 0.6200 249,100 +0.01(+1.64%)
Jul 26, 2011 0.5900 0.6200 0.5900 0.6100 383,750 +0.01(+1.67%)
Jul 25, 2011 0.5800 0.6200 0.5700 0.6000 483,333 +0.02(+3.45%)
Jul 22, 2011 0.5700 0.6000 0.5800 0.5800 265,105 +0.02(+3.57%)
Jul 21, 2011 0.5400 0.5600 0.5300 0.5600 166,760 +0.03(+5.66%)
Jul 20, 2011 0.5200 0.5400 0.5200 0.5300 85,800 +0.02(+3.92%)
Jul 19, 2011 0.5100 0.5300 0.5100 0.5100 126,025 -0.02(-3.77%)
Jul 18, 2011 0.5200 0.5300 0.5100 0.5300 84,272 +0.01(+1.92%)
Jul 15, 2011 0.5500 0.5500 0.5200 0.5200 133,565 -0.03(-5.45%)
Jul 14, 2011 0.5500 0.5600 0.5400 0.5500 104,200 +0.01(+1.85%)
Jul 13, 2011 0.5300 0.5500 0.5200 0.5400 192,395 -0.01(-1.82%)
Jul 12, 2011 0.5500 0.5600 0.5400 0.5500 145,832 +0.00(+0.00%)
Jul 11, 2011 0.5500 0.5700 0.5500 0.5500 713,300 -0.02(-3.51%)
Jul 08, 2011 0.5900 0.5900 0.5600 0.5700 81,215 -0.01(-1.72%)
Jul 07, 2011 0.5900 0.6000 0.5800 0.5800 102,100 +0.00(+0.00%)
Jul 06, 2011 0.5500 0.5800 0.5500 0.5800 234,173 +0.03(+5.45%)
Jul 05, 2011 0.6500 0.6500 0.5500 0.5500 802,585 -0.10(-15.38%)
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.