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, 2014 0.2200 0.2200 0.2100 0.2200 113,118 +0.01(+4.76%)
Jan 30, 2014 0.2200 0.2200 0.2100 0.2100 94,515 -0.01(-4.55%)
Jan 29, 2014 0.2250 0.2400 0.2100 0.2200 461,470 +0.02(+10.00%)
Jan 28, 2014 0.1850 0.2000 0.1850 0.2000 61,500 +0.01(+5.26%)
Jan 27, 2014 0.2100 0.2100 0.1850 0.1900 149,596 -0.01(-5.00%)
Jan 24, 2014 0.1950 0.2100 0.1950 0.2000 113,900 -0.01(-4.76%)
Jan 23, 2014 0.2100 0.2200 0.1950 0.2100 402,855 -0.01(-4.55%)
Jan 22, 2014 0.2350 0.2400 0.2050 0.2200 635,950 -0.01(-6.38%)
Jan 21, 2014 0.2150 0.2350 0.2150 0.2350 662,134 +0.02(+11.90%)
Jan 20, 2014 0.2100 0.2250 0.1900 0.2100 415,352 +0.01(+2.44%)
Jan 17, 2014 0.1900 0.2050 0.1900 0.2050 234,990 +0.02(+10.81%)
Jan 16, 2014 0.1950 0.2000 0.1800 0.1850 222,596 -0.02(-7.50%)
Jan 15, 2014 0.2050 0.2050 0.1800 0.2000 1,617,801 -0.00(-2.44%)
Jan 14, 2014 0.2100 0.2600 0.2000 0.2050 1,458,241 +0.03(+20.59%)
Jan 13, 2014 0.1350 0.1700 0.1350 0.1700 712,960 +0.05(+41.67%)
Jan 10, 2014 0.1250 0.1300 0.1200 0.1200 811,466 -0.01(-4.00%)
Jan 09, 2014 0.1250 0.1250 0.1100 0.1250 54,920 +0.01(+4.17%)
Jan 08, 2014 0.1200 0.1200 0.1100 0.1200 63,505 +0.00(+0.00%)
Jan 07, 2014 0.1150 0.1200 0.1100 0.1200 485,414 +0.01(+9.09%)
Jan 06, 2014 0.1100 0.1150 0.1100 0.1100 145,590 -0.01(-8.33%)
Jan 03, 2014 0.1150 0.1200 0.1150 0.1200 347,400 +0.00(+0.00%)
Jan 02, 2014 0.1050 0.1200 0.1000 0.1200 581,696 +0.03(+33.33%)
Dec 31, 2013 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Dec 30, 2013 0.1000 0.1000 0.0900 0.1000 312,267 -0.01(-9.09%)
Dec 27, 2013 0.1100 0.1100 0.0950 0.1100 277,882 +0.01(+10.00%)
Dec 24, 2013 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Dec 23, 2013 0.0750 0.1250 0.0750 0.1050 1,778,296 +0.04(+61.54%)
Dec 20, 2013 0.0550 0.0650 0.0550 0.0650 27,655 +0.01(+18.18%)
Dec 19, 2013 0.0600 0.0650 0.0550 0.0550 55,000 -0.00(-8.33%)
Dec 18, 2013 0.0600 0.0600 0.0600 0.0600 8,300 +0.00(+0.00%)
Dec 17, 2013 0.0600 0.0600 0.0600 0.0600 33,380 +0.00(+0.00%)
Dec 16, 2013 0.0650 0.0650 0.0600 0.0600 120,297 +0.00(+0.00%)
Dec 13, 2013 0.0600 0.0650 0.0600 0.0600 117,432 +0.00(+0.00%)
Dec 12, 2013 0.0550 0.0600 0.0550 0.0600 94,474 +0.00(+0.00%)
Dec 11, 2013 0.0600 0.0600 0.0600 0.0600 8,300 -0.01(-7.69%)
Dec 10, 2013 0.0600 0.0650 0.0600 0.0650 94,500 +0.01(+8.33%)
Dec 09, 2013 0.0750 0.0750 0.0600 0.0600 51,000 -0.01(-14.29%)
Dec 06, 2013 0.0650 0.0700 0.0600 0.0700 258,157 +0.00(+0.00%)
Dec 05, 2013 0.0650 0.0700 0.0600 0.0700 102,400 +0.01(+7.69%)
Dec 04, 2013 0.0650 0.0650 0.0650 0.0650 45,082 +0.01(+8.33%)
Dec 03, 2013 0.0600 0.0650 0.0600 0.0600 216,500 -0.01(-7.69%)
Dec 02, 2013 0.0700 0.0700 0.0650 0.0650 118,300 -0.01(-7.14%)
Nov 29, 2013 0.0750 0.0750 0.0700 0.0700 15,000 -0.00(-6.67%)
Nov 28, 2013 0.0750 0.0800 0.0750 0.0750 72,805 -0.01(-6.25%)
Nov 27, 2013 0.0750 0.0800 0.0750 0.0800 66,000 +0.00(+0.00%)
Nov 26, 2013 0.0800 0.0800 0.0750 0.0800 128,500 +0.01(+14.29%)
Nov 25, 2013 0.0650 0.0700 0.0650 0.0700 25,722 +0.00(+0.00%)
Nov 22, 2013 0.0700 0.0700 0.0700 0.0700 12,615 +0.01(+7.69%)
Nov 21, 2013 0.0750 0.0750 0.0650 0.0650 34,000 -0.01(-13.33%)
Nov 20, 2013 0.0750 0.0800 0.0750 0.0750 9,450 +0.00(+0.00%)
Nov 19, 2013 0.0700 0.0750 0.0700 0.0750 12,580 +0.00(+7.14%)
Nov 18, 2013 0.0700 0.0700 0.0700 0.0700 45,875 -0.01(-12.50%)
Nov 14, 2013 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Nov 12, 2013 0.0800 0.0800 0.0700 0.0700 42,107 -0.01(-12.50%)
Nov 11, 2013 0.0800 0.0800 0.0800 0.0800 80,200 +0.01(+6.67%)
Nov 08, 2013 0.0700 0.0800 0.0700 0.0750 31,800 +0.00(+7.14%)
Nov 07, 2013 0.0700 0.0700 0.0700 0.0700 13,093 -0.00(-6.67%)
Nov 06, 2013 0.0750 0.0750 0.0750 0.0750 1,300 +0.00(+7.14%)
Nov 05, 2013 0.0750 0.0750 0.0700 0.0700 33,532 +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.