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 (%)
Aug 30, 2019 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Aug 29, 2019 0.3000 0.3000 0.2900 0.3000 56,972 +0.01(+3.45%)
Aug 28, 2019 0.3200 0.3200 0.2900 0.2900 168,103 -0.05(-14.71%)
Aug 27, 2019 0.3550 0.3550 0.3400 0.3400 64,000 -0.00(-1.45%)
Aug 26, 2019 0.3550 0.3550 0.3450 0.3450 31,600 -0.01(-1.43%)
Aug 23, 2019 0.3400 0.3500 0.3400 0.3500 20,302 +0.01(+2.94%)
Aug 22, 2019 0.4000 0.4000 0.3400 0.3400 75,911 -0.07(-16.05%)
Aug 21, 2019 0.2950 0.4100 0.2900 0.4050 374,800 +0.12(+39.66%)
Aug 20, 2019 0.3000 0.3000 0.2900 0.2900 77,900 -0.01(-3.33%)
Aug 19, 2019 0.3000 0.3000 0.2700 0.3000 76,897 +0.04(+15.38%)
Aug 16, 2019 0.2700 0.2800 0.2550 0.2600 160,313 -0.02(-8.77%)
Aug 15, 2019 0.3000 0.3500 0.2850 0.2850 152,342 +0.24(+612.50%)
Aug 14, 2019 0.0400 0.0400 0.0350 0.0400 1,368,125 +0.00(+0.00%)
Aug 13, 2019 0.0450 0.0450 0.0400 0.0400 114,000 +0.00(+0.00%)
Aug 12, 2019 0.0450 0.0450 0.0400 0.0400 134,100 +0.00(+0.00%)
Aug 09, 2019 0.0400 0.0400 0.0400 0.0400 219,000 -0.00(-11.11%)
Aug 08, 2019 0.0450 0.0450 0.0450 0.0450 766,260 +0.00(+12.50%)
Aug 07, 2019 0.0400 0.0400 0.0400 0.0400 421,000 -0.00(-11.11%)
Aug 06, 2019 0.0450 0.0500 0.0450 0.0450 634,221 +0.00(+0.00%)
Aug 02, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 01, 2019 0.0450 0.0450 0.0450 0.0450 273,000 +0.00(+0.00%)
Jul 31, 2019 0.0450 0.0450 0.0450 0.0450 553,000 +0.00(+0.00%)
Jul 30, 2019 0.0500 0.0500 0.0450 0.0450 843,800 -0.01(-18.18%)
Jul 29, 2019 0.0650 0.0650 0.0500 0.0550 670,000 -0.00(-8.33%)
Jul 26, 2019 0.0600 0.0600 0.0600 0.0600 59,000 +0.00(+0.00%)
Jul 25, 2019 0.0600 0.0600 0.0600 0.0600 34,238 +0.00(+0.00%)
Jul 24, 2019 0.0600 0.0600 0.0600 0.0600 60,000 +0.00(+0.00%)
Jul 23, 2019 0.0600 0.0600 0.0600 0.0600 661,500 +0.00(+0.00%)
Jul 22, 2019 0.0650 0.0650 0.0600 0.0600 34,541 -0.01(-7.69%)
Jul 19, 2019 0.0650 0.0650 0.0650 0.0650 134,500 +0.01(+8.33%)
Jul 18, 2019 0.0600 0.0650 0.0600 0.0600 35,700 -0.01(-7.69%)
Jul 17, 2019 0.0650 0.0650 0.0650 0.0650 53,500 +0.00(+0.00%)
Jul 16, 2019 0.0650 0.0650 0.0650 0.0650 17,500 +0.00(+0.00%)
Jul 15, 2019 0.0650 0.0650 0.0650 0.0650 50,000 +0.00(+0.00%)
Jul 12, 2019 0.0650 0.0650 0.0650 0.0650 24,000 +0.00(+0.00%)
Jul 11, 2019 0.0650 0.0650 0.0650 0.0650 262,000 +0.00(+0.00%)
Jul 10, 2019 0.0650 0.0650 0.0600 0.0650 425,300 +0.00(+0.00%)
Jul 08, 2019 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jul 05, 2019 0.0700 0.0700 0.0650 0.0700 137,000 +0.01(+7.69%)
Jul 04, 2019 0.0700 0.0700 0.0650 0.0650 102,000 -0.01(-13.33%)
Jul 03, 2019 0.0700 0.0750 0.0700 0.0750 91,000 +0.00(+7.14%)
Jul 02, 2019 0.0750 0.0750 0.0650 0.0700 135,650 +0.00(+0.00%)
Jun 28, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 27, 2019 0.0700 0.0700 0.0700 0.0700 199,000 +0.00(+0.00%)
Jun 26, 2019 0.0700 0.0700 0.0700 0.0700 516,000 -0.00(-6.67%)
Jun 25, 2019 0.0750 0.0800 0.0700 0.0750 114,000 +0.00(+0.00%)
Jun 24, 2019 0.0800 0.0800 0.0750 0.0750 271,000 +0.00(+0.00%)
Jun 21, 2019 0.0800 0.0800 0.0750 0.0750 117,000 +0.00(+0.00%)
Jun 20, 2019 0.0800 0.0850 0.0750 0.0750 708,500 -0.01(-6.25%)
Jun 19, 2019 0.0700 0.0800 0.0700 0.0800 432,361 +0.01(+14.29%)
Jun 18, 2019 0.0700 0.0750 0.0700 0.0700 254,000 +0.00(+0.00%)
Jun 17, 2019 0.0700 0.0700 0.0700 0.0700 31,000 +0.00(+0.00%)
Jun 14, 2019 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
Jun 13, 2019 0.0700 0.0700 0.0650 0.0700 202,000 +0.01(+7.69%)
Jun 12, 2019 0.0700 0.0700 0.0650 0.0650 53,500 -0.01(-7.14%)
Jun 11, 2019 0.0700 0.0700 0.0700 0.0700 157,700 +0.00(+0.00%)
Jun 10, 2019 0.0750 0.0750 0.0700 0.0700 184,250 -0.00(-6.67%)
Jun 07, 2019 0.0750 0.0750 0.0700 0.0750 225,500 +0.00(+7.14%)
Jun 06, 2019 0.0700 0.0700 0.0700 0.0700 103,000 +0.00(+0.00%)
Jun 05, 2019 0.0700 0.0700 0.0650 0.0700 296,000 -0.00(-6.67%)
Jun 04, 2019 0.0750 0.0750 0.0700 0.0750 239,000 +0.00(+7.14%)
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.