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 (%)
Feb 28, 2014 0.2050 0.2050 0.1850 0.1900 96,200 -0.01(-7.32%)
Feb 27, 2014 0.2000 0.2050 0.1950 0.2050 70,385 +0.00(+2.50%)
Feb 26, 2014 0.1900 0.2100 0.1900 0.2000 270,500 -0.01(-4.76%)
Feb 25, 2014 0.1950 0.2100 0.1850 0.2100 243,154 +0.01(+5.00%)
Feb 24, 2014 0.1950 0.2000 0.1900 0.2000 17,915 +0.01(+2.56%)
Feb 21, 2014 0.2000 0.2000 0.1950 0.1950 66,000 -0.01(-2.50%)
Feb 20, 2014 0.2150 0.2150 0.1900 0.2000 36,600 -0.00(-2.44%)
Feb 19, 2014 0.1950 0.2100 0.1950 0.2050 251,925 +0.02(+10.81%)
Feb 18, 2014 0.1850 0.1950 0.1800 0.1850 478,708 +0.01(+2.78%)
Feb 14, 2014 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Feb 13, 2014 0.1650 0.1700 0.1650 0.1700 459,949 +0.01(+6.25%)
Feb 12, 2014 0.1850 0.1900 0.1600 0.1600 460,400 -0.03(-15.79%)
Feb 11, 2014 0.1800 0.1900 0.1800 0.1900 89,892 +0.01(+2.70%)
Feb 10, 2014 0.1850 0.1900 0.1850 0.1850 49,500 -0.01(-2.63%)
Feb 07, 2014 0.1900 0.2050 0.1850 0.1900 135,723 +0.00(+0.00%)
Feb 06, 2014 0.1950 0.1950 0.1800 0.1900 73,500 -0.01(-5.00%)
Feb 05, 2014 0.2000 0.2000 0.1900 0.2000 307,482 +0.00(+0.00%)
Feb 04, 2014 0.2000 0.2000 0.1950 0.2000 287,070 +0.00(+0.00%)
Feb 03, 2014 0.2200 0.2200 0.2000 0.2000 252,900 -0.02(-9.09%)
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%)
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.