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 (%)
Mar 31, 2017 0.0750 0.0750 0.0700 0.0700 32,000 -0.00(-6.67%)
Mar 30, 2017 0.0750 0.0750 0.0700 0.0750 106,980 +0.00(+0.00%)
Mar 29, 2017 0.0750 0.0750 0.0750 0.0750 170,405 +0.00(+0.00%)
Mar 28, 2017 0.0750 0.0800 0.0750 0.0750 854,435 +0.00(+0.00%)
Mar 27, 2017 0.0700 0.0750 0.0700 0.0750 40,650 +0.00(+7.14%)
Mar 24, 2017 0.0700 0.0700 0.0700 0.0700 48,000 +0.00(+0.00%)
Mar 23, 2017 0.0700 0.0700 0.0700 0.0700 60,367 +0.00(+0.00%)
Mar 22, 2017 0.0750 0.0750 0.0700 0.0700 375,000 -0.00(-6.67%)
Mar 21, 2017 0.0750 0.0750 0.0750 0.0750 19,850 +0.00(+0.00%)
Mar 20, 2017 0.0750 0.0750 0.0750 0.0750 604,500 +0.00(+0.00%)
Mar 17, 2017 0.0850 0.0850 0.0750 0.0750 740,000 -0.01(-6.25%)
Mar 16, 2017 0.0800 0.0800 0.0800 0.0800 175,000 +0.00(+0.00%)
Mar 15, 2017 0.0750 0.0800 0.0750 0.0800 262,875 +0.00(+0.00%)
Mar 14, 2017 0.0800 0.0800 0.0750 0.0800 459,875 +0.00(+0.00%)
Mar 13, 2017 0.0800 0.0800 0.0800 0.0800 534,323 +0.00(+0.00%)
Mar 10, 2017 0.0850 0.0900 0.0800 0.0800 144,000 -0.01(-5.88%)
Mar 09, 2017 0.0850 0.0850 0.0850 0.0850 67,000 +0.00(+0.00%)
Mar 08, 2017 0.0900 0.0900 0.0850 0.0850 217,575 -0.00(-5.56%)
Mar 07, 2017 0.0850 0.0900 0.0800 0.0900 321,750 +0.01(+12.50%)
Mar 06, 2017 0.0800 0.0850 0.0800 0.0800 182,000 +0.00(+0.00%)
Mar 03, 2017 0.0800 0.0850 0.0800 0.0800 340,000 +0.00(+0.00%)
Mar 02, 2017 0.0850 0.0850 0.0800 0.0800 451,500 -0.01(-5.88%)
Mar 01, 2017 0.0900 0.0900 0.0850 0.0850 355,000 -0.00(-5.56%)
Feb 28, 2017 0.0900 0.0900 0.0900 0.0900 791,101 +0.00(+0.00%)
Feb 27, 2017 0.0950 0.0950 0.0900 0.0900 405,250 -0.01(-10.00%)
Feb 24, 2017 0.1050 0.1050 0.0950 0.1000 1,006,821 -0.00(-4.76%)
Feb 23, 2017 0.1000 0.1100 0.1000 0.1050 2,051,363 +0.00(+0.00%)
Feb 22, 2017 0.0900 0.1100 0.0900 0.1050 2,857,296 +0.02(+31.25%)
Feb 21, 2017 0.0700 0.0800 0.0700 0.0800 2,079,969 +0.01(+14.29%)
Feb 17, 2017 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Feb 16, 2017 0.0700 0.0700 0.0650 0.0650 181,320 -0.01(-7.14%)
Feb 15, 2017 0.0650 0.0700 0.0650 0.0700 636,700 +0.01(+16.67%)
Feb 14, 2017 0.0650 0.0650 0.0600 0.0600 268,279 -0.01(-7.69%)
Feb 13, 2017 0.0650 0.0650 0.0600 0.0650 86,000 +0.00(+0.00%)
Feb 09, 2017 0.0650 0.0650 0.0650 92 +0.01(+8.33%)
Feb 08, 2017 0.0650 0.0650 0.0600 0.0600 135,000 -0.01(-7.69%)
Feb 07, 2017 0.0650 0.0650 0.0600 0.0650 307,000 +0.00(+0.00%)
Feb 06, 2017 0.0600 0.0650 0.0600 0.0650 252,600 +0.01(+8.33%)
Feb 03, 2017 0.0600 0.0600 0.0600 0.0600 123,127 +0.00(+0.00%)
Feb 02, 2017 0.0600 0.0600 0.0600 0.0600 47,500 +0.00(+0.00%)
Feb 01, 2017 0.0650 0.0650 0.0600 0.0600 185,000 +0.00(+0.00%)
Jan 31, 2017 0.0600 0.0600 0.0600 0.0600 1,078 -0.01(-7.69%)
Jan 30, 2017 0.0650 0.0650 0.0650 0.0650 200,375 +0.00(+0.00%)
Jan 27, 2017 0.0650 0.0650 0.0650 0.0650 145,000 +0.00(+0.00%)
Jan 26, 2017 0.0650 0.0650 0.0650 0.0650 16,534 +0.00(+0.00%)
Jan 25, 2017 0.0650 0.0650 0.0650 0.0650 481,529 +0.00(+0.00%)
Jan 24, 2017 0.0600 0.0650 0.0600 0.0650 50,900 +0.00(+0.00%)
Jan 23, 2017 0.0650 0.0650 0.0650 0.0650 356,000 +0.01(+8.33%)
Jan 20, 2017 0.0600 0.0600 0.0600 0.0600 775,027 -0.01(-7.69%)
Jan 19, 2017 0.0650 0.0650 0.0650 0.0650 459,600 +0.01(+8.33%)
Jan 17, 2017 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jan 16, 2017 0.0600 0.0650 0.0600 0.0650 1,490,000 +0.01(+8.33%)
Jan 13, 2017 0.0550 0.0600 0.0550 0.0600 45,000 +0.00(+0.00%)
Jan 12, 2017 0.0600 0.0600 0.0550 0.0600 646,500 +0.00(+9.09%)
Jan 11, 2017 0.0550 0.0550 0.0550 0.0550 4,200 +0.00(+0.00%)
Jan 10, 2017 0.0600 0.0600 0.0550 0.0550 257,000 -0.00(-8.33%)
Jan 09, 2017 0.0600 0.0600 0.0600 0.0600 5,771 +0.00(+9.09%)
Jan 06, 2017 0.0550 0.0550 0.0550 0.0550 66,000 +0.00(+0.00%)
Jan 05, 2017 0.0600 0.0600 0.0550 0.0550 57,000 +0.00(+0.00%)
Jan 04, 2017 0.0550 0.0550 0.0550 0.0550 341,400 +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.