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: 3:50 PM EDT, May 17, 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 (%)
Oct 31, 2014 0.2150 0.2200 0.2100 0.2200 360,825 +0.03(+15.79%)
Oct 30, 2014 0.2150 0.2200 0.1900 0.1900 391,700 -0.02(-9.52%)
Oct 29, 2014 0.2200 0.2200 0.2100 0.2100 47,307 -0.01(-4.55%)
Oct 28, 2014 0.2150 0.2250 0.2150 0.2200 123,500 -0.01(-6.38%)
Oct 27, 2014 0.2350 0.2350 0.2350 0.2350 35,000 -0.01(-2.08%)
Oct 24, 2014 0.2400 0.2400 0.2400 0.2400 114,500 +0.00(+0.00%)
Oct 23, 2014 0.2450 0.2450 0.2400 0.2400 65,645 -0.01(-2.04%)
Oct 22, 2014 0.2500 0.2500 0.2400 0.2450 496,093 +0.01(+2.08%)
Oct 21, 2014 0.2400 0.2400 0.2300 0.2400 643,280 +0.01(+4.35%)
Oct 20, 2014 0.2050 0.2300 0.2050 0.2300 295,700 +0.03(+12.20%)
Oct 17, 2014 0.2000 0.2050 0.2000 0.2050 101,000 +0.00(+2.50%)
Oct 16, 2014 0.1800 0.2000 0.1800 0.2000 214,300 +0.01(+5.26%)
Oct 15, 2014 0.1900 0.1900 0.1850 0.1900 20,300 -0.01(-5.00%)
Oct 14, 2014 0.1900 0.2000 0.1900 0.2000 171,909 +0.02(+8.11%)
Oct 10, 2014 0.1850 0.1850 0.1850 0 -0.02(-9.76%)
Oct 09, 2014 0.2150 0.2200 0.1950 0.2050 1,259,867 +0.01(+5.13%)
Oct 08, 2014 0.2050 0.2050 0.1950 0.1950 433,450 -0.01(-2.50%)
Oct 07, 2014 0.2000 0.2050 0.1950 0.2000 432,100 +0.00(+0.00%)
Oct 06, 2014 0.2000 0.2050 0.2000 0.2000 49,431 -0.01(-4.76%)
Oct 03, 2014 0.2150 0.2150 0.2000 0.2100 97,928 +0.01(+5.00%)
Oct 02, 2014 0.2000 0.2050 0.2000 0.2000 137,526 -0.01(-4.76%)
Oct 01, 2014 0.2200 0.2200 0.2050 0.2100 254,890 -0.01(-4.55%)
Sep 30, 2014 0.2150 0.2250 0.2150 0.2200 89,200 +0.01(+2.33%)
Sep 29, 2014 0.2250 0.2250 0.2000 0.2150 422,601 -0.03(-12.24%)
Sep 26, 2014 0.2100 0.2450 0.2000 0.2450 306,893 +0.04(+19.51%)
Sep 25, 2014 0.2400 0.2400 0.2050 0.2050 922,471 -0.05(-18.00%)
Sep 24, 2014 0.2500 0.2500 0.2400 0.2500 82,700 -0.01(-1.96%)
Sep 23, 2014 0.2600 0.2600 0.2500 0.2550 953,492 -0.01(-1.92%)
Sep 22, 2014 0.2350 0.2650 0.2300 0.2600 473,496 +0.02(+8.33%)
Sep 19, 2014 0.2300 0.2400 0.2250 0.2400 824,956 +0.01(+2.13%)
Sep 18, 2014 0.2250 0.2350 0.2250 0.2350 15,150 -0.01(-2.08%)
Sep 17, 2014 0.2400 0.2400 0.2300 0.2400 65,900 +0.01(+2.13%)
Sep 16, 2014 0.2300 0.2350 0.2250 0.2350 64,000 -0.01(-2.08%)
Sep 15, 2014 0.2350 0.2400 0.2300 0.2400 99,950 -0.01(-4.00%)
Sep 12, 2014 0.2550 0.2250 0.2500 169,200 -0.01(-3.85%)
Sep 11, 2014 0.2300 0.2600 0.2300 0.2600 126,500 +0.03(+13.04%)
Sep 10, 2014 0.2350 0.2350 0.2200 0.2300 429,750 -0.00(-2.13%)
Sep 09, 2014 0.2400 0.2450 0.2350 0.2350 179,525 -0.01(-2.08%)
Sep 08, 2014 0.2400 0.2450 0.2400 0.2400 110,482 +0.00(+0.00%)
Sep 05, 2014 0.2400 0.2500 0.2400 0.2400 209,143 +0.00(+0.00%)
Sep 04, 2014 0.2400 0.2450 0.2400 0.2400 99,107 -0.01(-4.00%)
Sep 03, 2014 0.2500 0.2550 0.2500 0.2500 79,573 -0.01(-1.96%)
Sep 02, 2014 0.2500 0.2550 0.2500 0.2550 82,685 +0.01(+2.00%)
Aug 29, 2014 0.2500 0.2500 0.2500 0 -0.02(-7.41%)
Aug 28, 2014 0.2850 0.2900 0.2400 0.2700 626,749 -0.01(-3.57%)
Aug 27, 2014 0.2500 0.2800 0.2500 0.2800 655,946 +0.05(+21.74%)
Aug 26, 2014 0.2250 0.2300 0.2200 0.2300 156,500 +0.01(+2.22%)
Aug 25, 2014 0.2300 0.2400 0.2250 0.2250 485,558 +0.01(+2.27%)
Aug 22, 2014 0.2250 0.2250 0.2200 0.2200 104,166 +0.01(+2.33%)
Aug 21, 2014 0.2200 0.2200 0.2150 0.2150 105,090 -0.01(-2.27%)
Aug 20, 2014 0.2000 0.2200 0.2000 0.2200 509,900 +0.02(+12.82%)
Aug 19, 2014 0.1950 0.2000 0.1850 0.1950 224,832 +0.01(+2.63%)
Aug 18, 2014 0.1900 0.1900 6,500 -0.01(-2.56%)
Aug 15, 2014 0.1950 0.1950 0.1950 0.1950 14,000 -0.01(-2.50%)
Aug 14, 2014 0.2000 0.2000 0.2000 0.2000 26,500 +0.01(+2.56%)
Aug 13, 2014 0.2000 0.2000 0.1950 0.1950 9,607 +0.00(+0.00%)
Aug 12, 2014 0.2050 0.2050 0.1950 0.1950 75,200 -0.01(-2.50%)
Aug 11, 2014 0.2000 0.2050 0.2000 0.2000 50,100 -0.00(-2.44%)
Aug 08, 2014 0.2000 0.2050 0.2000 0.2050 73,000 -0.01(-2.38%)
Aug 07, 2014 0.2150 0.2150 0.2100 0.2100 59,453 +0.01(+5.00%)
Aug 06, 2014 0.2000 0.2100 0.2000 0.2000 31,000 -0.02(-9.09%)
Aug 05, 2014 0.2050 0.2200 0.2000 0.2200 354,841 +0.01(+4.76%)
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.