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 (%)
Jan 31, 2011 0.9000 0.9000 0.8300 0.8400 1,050,070 -0.06(-6.67%)
Jan 28, 2011 1.030 1.030 0.8800 0.9000 3,914,555 -0.06(-6.25%)
Jan 27, 2011 0.8700 0.9600 0.8600 0.9600 1,376,907 +0.06(+6.67%)
Jan 26, 2011 0.9000 0.9000 0.8600 0.9000 88,880 -0.01(-1.10%)
Jan 25, 2011 0.9000 0.9100 0.8500 0.9100 470,470 +0.00(+0.00%)
Jan 24, 2011 0.8900 0.9200 0.8800 0.9100 599,410 +0.02(+2.25%)
Jan 21, 2011 0.8200 0.9400 0.8200 0.8900 379,949 +0.06(+7.23%)
Jan 20, 2011 0.8400 0.8600 0.8100 0.8300 381,553 -0.03(-3.49%)
Jan 19, 2011 0.9200 0.9200 0.8600 0.8600 361,465 -0.05(-5.49%)
Jan 18, 2011 0.8800 0.9200 0.8700 0.9100 380,413 +0.04(+4.60%)
Jan 17, 2011 0.8300 0.8700 0.8100 0.8700 325,678 +0.03(+3.57%)
Jan 14, 2011 0.8500 0.8800 0.8300 0.8400 289,966 -0.04(-4.55%)
Jan 13, 2011 0.9100 0.9200 0.8500 0.8800 458,736 -0.03(-3.30%)
Jan 12, 2011 0.9300 0.9300 0.9000 0.9100 412,977 +0.00(+0.00%)
Jan 11, 2011 0.9300 0.9400 0.9100 0.9100 505,799 -0.02(-2.15%)
Jan 10, 2011 0.9000 0.9500 0.8800 0.9300 680,880 +0.05(+5.68%)
Jan 07, 2011 0.8700 0.8800 0.7900 0.8800 428,437 +0.01(+1.15%)
Jan 06, 2011 0.9400 0.9400 0.8600 0.8700 388,914 -0.08(-8.42%)
Jan 05, 2011 0.8000 0.9500 0.8000 0.9500 1,437,645 +0.11(+13.10%)
Jan 04, 2011 0.8200 0.8600 0.7700 0.8400 1,135,045 +0.05(+6.33%)
Dec 31, 2010 0.7800 0.8000 0.7700 0.7900 262,649 +0.02(+2.60%)
Dec 30, 2010 0.8000 0.8200 0.7600 0.7700 703,400 -0.05(-6.10%)
Dec 29, 2010 0.7800 0.8300 0.7800 0.8200 967,257 +0.12(+17.14%)
Dec 24, 2010 0.7200 0.7200 0.7000 0.7000 5,500 -0.01(-1.41%)
Dec 23, 2010 0.7200 0.7400 0.7100 0.7100 175,315 -0.02(-2.74%)
Dec 22, 2010 0.7300 0.7300 0.7100 0.7300 169,864 +0.00(+0.00%)
Dec 21, 2010 0.6800 0.7300 0.6800 0.7300 286,142 +0.04(+5.80%)
Dec 20, 2010 0.6900 0.6900 0.6700 0.6900 404,192 +0.00(+0.00%)
Dec 17, 2010 0.7400 0.7400 0.6900 0.6900 808,536 -0.04(-5.48%)
Dec 16, 2010 0.7300 0.7400 0.7000 0.7300 315,883 -0.02(-2.67%)
Dec 15, 2010 0.7400 0.7500 0.7300 0.7500 92,520 +0.01(+1.35%)
Dec 14, 2010 0.7500 0.7500 0.7300 0.7400 221,220 +0.01(+1.37%)
Dec 13, 2010 0.7400 0.7600 0.7200 0.7300 450,410 -0.03(-3.95%)
Dec 10, 2010 0.7900 0.7900 0.7600 0.7600 311,593 -0.03(-3.80%)
Dec 09, 2010 0.7600 0.7900 0.7600 0.7900 214,676 +0.03(+3.95%)
Dec 08, 2010 0.7700 0.7900 0.7500 0.7600 356,664 -0.02(-2.56%)
Dec 07, 2010 0.7800 0.7900 0.7600 0.7800 611,603 -0.02(-2.50%)
Dec 06, 2010 0.8100 0.8100 0.7900 0.8000 368,925 -0.02(-2.44%)
Dec 03, 2010 0.8300 0.8300 0.7900 0.8200 754,614 +0.01(+1.23%)
Dec 02, 2010 0.8200 0.8200 0.8000 0.8100 306,473 +0.01(+1.25%)
Dec 01, 2010 0.8000 0.8400 0.7900 0.8000 347,146 +0.02(+2.56%)
Nov 30, 2010 0.8000 0.8000 0.7800 0.7800 740,520 +0.00(+0.00%)
Nov 29, 2010 0.8400 0.8500 0.7600 0.7800 1,170,847 -0.07(-8.24%)
Nov 26, 2010 0.8800 0.8800 0.8300 0.8500 1,208,328 -0.03(-3.41%)
Nov 25, 2010 0.8600 0.9400 0.8200 0.8800 6,549,930 +0.19(+27.54%)
Nov 24, 2010 0.6200 0.7000 0.6200 0.6900 1,816,522 +0.06(+9.52%)
Nov 23, 2010 0.6000 0.6300 0.5900 0.6300 588,094 +0.01(+1.61%)
Nov 22, 2010 0.5700 0.6400 0.5600 0.6200 632,258 +0.06(+10.71%)
Nov 19, 2010 0.5900 0.5900 0.5500 0.5600 507,610 -0.03(-5.08%)
Nov 18, 2010 0.5400 0.5900 0.5300 0.5900 500,738 +0.08(+15.69%)
Nov 17, 2010 0.5400 0.5400 0.5100 0.5100 358,033 -0.04(-7.27%)
Nov 16, 2010 0.5700 0.5700 0.5000 0.5500 451,703 -0.01(-1.79%)
Nov 15, 2010 0.5900 0.5900 0.5600 0.5600 147,333 -0.03(-5.08%)
Nov 12, 2010 0.6000 0.6100 0.5500 0.5900 461,510 -0.04(-6.35%)
Nov 11, 2010 0.6500 0.6600 0.6300 0.6300 520,964 -0.02(-3.08%)
Nov 10, 2010 0.6500 0.6500 0.6200 0.6500 421,277 +0.01(+1.56%)
Nov 09, 2010 0.6600 0.6800 0.6300 0.6400 1,128,772 -0.02(-3.03%)
Nov 08, 2010 0.6300 0.6600 0.6200 0.6600 993,003 +0.03(+4.76%)
Nov 05, 2010 0.6300 0.6400 0.6100 0.6300 263,120 +0.01(+1.61%)
Nov 04, 2010 0.6200 0.6400 0.6100 0.6200 389,705 +0.01(+1.64%)
Nov 03, 2010 0.6300 0.6300 0.5900 0.6100 486,095 -0.02(-3.17%)
Nov 02, 2010 0.6200 0.6400 0.6000 0.6300 1,162,177 +0.05(+8.62%)
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.