Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Commerce Resources Corp (OP: CMRZF )

0.0942 UNCHANGED
Streaming Delayed Price Updated: 1:06 PM EDT, May 6, 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 0.2004 0.2004 0.1855 0.1900 0 -0.01(-5.00%)
Jan 30, 2014 0.2000 0.2020 0.2000 0.2000 4,250 +0.01(+5.15%)
Jan 29, 2014 0.1997 0.2170 0.1902 0.1902 58,230 +0.02(+8.69%)
Jan 28, 2014 0.1700 0.1799 0.1700 0.1750 27,500 +0.00(+2.94%)
Jan 27, 2014 0.1928 0.1928 0.1699 0.1700 36,393 -0.02(-11.92%)
Jan 24, 2014 0.1820 0.1930 0.1800 0.1930 0 +0.01(+7.22%)
Jan 23, 2014 0.1914 0.1914 0.1790 0.1800 85,463 -0.02(-7.69%)
Jan 22, 2014 0.2160 0.2160 0.1800 0.1950 117,700 -0.01(-5.75%)
Jan 21, 2014 0.2026 0.2150 0.2000 0.2069 140,463 +0.04(+23.15%)
Jan 17, 2014 0.1680 0.1680 0.1680 0 +0.00(+2.38%)
Jan 16, 2014 0.1840 0.1856 0.1641 0.1641 11,500 -0.01(-7.29%)
Jan 15, 2014 0.1970 0.1970 0.1770 0.1770 31,000 -0.00(-1.78%)
Jan 14, 2014 0.2300 0.2440 0.1770 0.1802 176,780 +0.03(+16.33%)
Jan 13, 2014 0.1490 0.1549 0.1490 0.1549 7,300 +0.03(+29.08%)
Jan 10, 2014 0.1150 0.1200 0.1070 0.1200 66,000 +0.02(+20.97%)
Jan 08, 2014 0.0992 0.0992 0.0992 0 -0.01(-12.98%)
Jan 07, 2014 0.1048 0.1140 0.1048 0.1140 17,630 +0.01(+13.10%)
Jan 06, 2014 0.1008 0.1008 0.1008 0.1008 1,000 -0.01(-9.19%)
Jan 02, 2014 0.1110 0.1110 0.1110 0.1110 0 +0.02(+16.84%)
Dec 31, 2013 0.0950 0.0950 0.0950 0 -0.00(-4.04%)
Dec 30, 2013 0.1000 0.1000 0.0820 0.0990 27,100 -0.00(-1.98%)
Dec 26, 2013 0.1010 0.1010 0.1010 0 +0.00(+1.00%)
Dec 24, 2013 0.1040 0.1108 0.0973 0.1000 18,400 -0.01(-5.75%)
Dec 23, 2013 0.0833 0.1061 0.0800 0.1061 106,080 +0.04(+65.52%)
Dec 20, 2013 0.0570 0.0641 0.0489 0.0641 0 +0.01(+19.14%)
Dec 19, 2013 0.0538 0.0538 0.0491 0.0538 5,000 -0.01(-17.23%)
Dec 17, 2013 0.0650 0.0650 0.0650 0 +0.00(+4.84%)
Dec 12, 2013 0.0620 0.0620 0.0620 0 +0.01(+14.39%)
Dec 11, 2013 0.0644 0.0644 0.0542 0.0542 11,500 +0.00(+0.56%)
Dec 09, 2013 0.0539 0.0539 0.0539 0 -0.01(-10.17%)
Dec 06, 2013 0.0585 0.0600 0.0580 0.0600 48,000 +0.01(+17.65%)
Dec 05, 2013 0.0510 0.0510 0.0510 0.0510 7,000 -0.03(-35.36%)
Nov 26, 2013 0.0789 0.0789 0.0789 0 -0.00(-0.63%)
Nov 19, 2013 0.0794 0.0794 0.0794 0 +0.00(+0.00%)
Nov 14, 2013 0.0794 0.0794 0.0794 0 +0.00(+6.29%)
Nov 08, 2013 0.0747 0.0747 0.0747 0 +0.00(+3.75%)
Nov 06, 2013 0.0720 0.0720 0.0720 0 -0.00(-3.23%)
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.