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

Commerce Resources Corp (OP: CMRZF )

0.0961 +0.0161 (+20.13%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 22, 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 (%)
Oct 30, 2015 0.0748 0.0748 0.0748 0 +0.00(+6.86%)
Oct 28, 2015 0.0700 0.0700 0.0700 0 +0.00(+6.06%)
Oct 27, 2015 0.0685 0.0685 0.0660 0.0660 20,650 -0.01(-16.46%)
Oct 22, 2015 0.0790 0.0790 0.0790 0 +0.00(+0.00%)
Oct 20, 2015 0.0790 0.0790 0.0790 0 -0.00(-0.38%)
Oct 19, 2015 0.0793 0.0793 0.0793 0.0793 10,000 +0.01(+9.68%)
Oct 16, 2015 0.0639 0.0723 0.0639 0.0723 63,998 +0.00(+0.56%)
Oct 13, 2015 0.0719 0.0719 0.0719 0 +0.02(+33.15%)
Oct 08, 2015 0.0540 0.0540 0.0540 0 +0.00(+3.85%)
Oct 07, 2015 0.0560 0.0560 0.0517 0.0520 119,000 -0.00(-7.14%)
Oct 05, 2015 0.0560 0.0560 0.0560 0 +0.01(+11.33%)
Oct 02, 2015 0.0503 0.0503 0.0503 0.0503 10,000 -0.01(-15.03%)
Oct 01, 2015 0.0567 0.0592 0.0567 0.0592 4,300 +0.00(+0.85%)
Sep 30, 2015 0.0587 0.0587 0.0587 0.0587 20,000 +0.01(+15.55%)
Sep 29, 2015 0.0500 0.0508 0.0500 0.0508 7,000 -0.01(-9.29%)
Sep 28, 2015 0.0560 0.0560 0.0560 0.0560 20,000 -0.00(-3.78%)
Sep 25, 2015 0.0590 0.0590 0.0582 0.0582 9,000 -0.00(-6.13%)
Sep 24, 2015 0.0620 0.0620 0.0620 0.0620 51,500 -0.00(-5.92%)
Sep 23, 2015 0.0659 0.0659 0.0659 0.0659 15,000 +0.00(+5.78%)
Sep 22, 2015 0.0623 0.0623 0.0623 0.0623 15,000 -0.01(-8.38%)
Sep 21, 2015 0.0680 0.0680 0.0680 0.0680 1,000 -0.01(-7.86%)
Sep 18, 2015 0.0738 0.0738 0.0738 0.0738 5,000 +0.00(+0.54%)
Sep 14, 2015 0.0734 0.0734 0.0734 0 +0.00(+0.55%)
Sep 10, 2015 0.0730 0.0730 0.0730 0 -0.00(-0.41%)
Sep 03, 2015 0.0733 0.0733 0.0733 0 -0.01(-14.17%)
Sep 02, 2015 0.0854 0.0854 0.0854 0.0854 2,500 +0.01(+6.75%)
Aug 31, 2015 0.0800 0.0800 0.0800 0 +0.01(+9.29%)
Aug 26, 2015 0.0732 0.0732 0.0732 0 -0.00(-4.19%)
Aug 25, 2015 0.0764 0.0764 0.0764 0.0764 15,000 +0.00(+2.83%)
Aug 24, 2015 0.0743 0.0743 0.0743 0.0743 500 +0.01(+9.26%)
Aug 21, 2015 0.0714 0.0714 0.0680 0.0680 14,450 +0.00(+0.74%)
Aug 20, 2015 0.0668 0.0675 0.0650 0.0675 23,000 -0.00(-6.25%)
Aug 18, 2015 0.0720 0.0720 0.0720 0 -0.01(-8.75%)
Aug 17, 2015 0.0789 0.0789 0.0789 0.0789 1,000 -0.00(-4.94%)
Aug 13, 2015 0.0830 0.0830 0.0830 0 -0.01(-7.78%)
Aug 11, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.78%)
Aug 10, 2015 0.0893 0.0893 0.0893 0.0893 2,000 -0.00(-3.56%)
Aug 06, 2015 0.0926 0.0926 0.0926 0 +0.00(+4.28%)
Aug 04, 2015 0.0888 0.0888 0.0888 0 +0.01(+6.99%)
Aug 03, 2015 0.0830 0.0830 0.0830 0.0830 5,376 -0.01(-11.89%)
Jul 30, 2015 0.0942 0.0942 0.0942 0 +0.01(+12.14%)
Jul 29, 2015 0.0833 0.0840 0.0833 0.0840 6,600 +0.00(+5.00%)
Jul 28, 2015 0.0675 0.0800 0.0675 0.0800 25,000 +0.01(+17.30%)
Jul 27, 2015 0.0700 0.0700 0.0610 0.0682 47,500 +0.01(+13.67%)
Jul 24, 2015 0.0642 0.0676 0.0600 0.0600 54,750 +0.00(+0.00%)
Jul 22, 2015 0.0600 0.0600 0.0600 0 -0.00(-6.83%)
Jul 21, 2015 0.0644 0.0644 0.0644 0.0644 1,500 +0.00(+6.45%)
Jul 20, 2015 0.0605 0.0605 0.0605 0.0605 5,000 +0.00(+6.89%)
Jul 17, 2015 0.0550 0.0566 0.0550 0.0566 113,700 -0.00(-0.35%)
Jul 16, 2015 0.0568 0.0568 0.0568 0.0568 25,000 -0.00(-2.07%)
Jul 15, 2015 0.0640 0.0640 0.0580 0.0580 95,200 -0.00(-3.33%)
Jul 14, 2015 0.0580 0.0600 0.0580 0.0600 23,000 +0.00(+4.17%)
Jul 13, 2015 0.0600 0.0600 0.0560 0.0576 99,500 -0.01(-11.38%)
Jul 10, 2015 0.0630 0.0650 0.0630 0.0650 38,000 +0.00(+0.00%)
Jul 09, 2015 0.0630 0.0650 0.0630 0.0650 28,000 +0.00(+1.56%)
Jul 08, 2015 0.0620 0.0660 0.0620 0.0640 18,500 +0.00(+6.67%)
Jul 07, 2015 0.0657 0.0657 0.0600 0.0600 42,188 -0.00(-4.76%)
Jul 02, 2015 0.0630 0.0630 0.0630 0 -0.01(-10.00%)
Jul 01, 2015 0.0700 0.0700 0.0700 0.0700 21,000 +0.01(+7.69%)
Jun 30, 2015 0.0670 0.0690 0.0650 0.0650 48,000 -0.00(-6.74%)
Jun 29, 2015 0.0585 0.0697 0.0585 0.0697 3,000 +0.00(+2.80%)
Jun 25, 2015 0.0678 0.0678 0.0678 0 -0.00(-0.29%)
Jun 24, 2015 0.0680 0.0680 0.0680 0.0680 5,000 +0.00(+0.15%)
Jun 23, 2015 0.0600 0.0679 0.0600 0.0679 29,000 +0.00(+2.88%)
Jun 22, 2015 0.0700 0.0700 0.0660 0.0660 23,500 -0.00(-5.71%)
Jun 19, 2015 0.0660 0.0700 0.0660 0.0700 23,000 -0.00(-1.41%)
Jun 15, 2015 0.0710 0.0710 0.0710 0 +0.00(+1.43%)
Jun 12, 2015 0.0700 0.0700 0.0700 0.0700 24,000 +0.00(+2.94%)
Jun 11, 2015 0.0750 0.0750 0.0680 0.0680 206,350 -0.00(-6.08%)
Jun 10, 2015 0.0690 0.0724 0.0690 0.0724 31,000 +0.01(+8.06%)
Jun 09, 2015 0.0710 0.0710 0.0670 0.0670 53,000 -0.00(-4.29%)
Jun 08, 2015 0.0720 0.0720 0.0700 0.0700 44,300 -0.01(-7.65%)
Jun 04, 2015 0.0758 0.0758 0.0758 1 -0.01(-6.99%)
Jun 03, 2015 0.0815 0.0815 0.0815 0.0815 400 +0.00(+3.16%)
Jun 02, 2015 0.0800 0.0840 0.0790 0.0790 130,750 -0.00(-1.25%)
Jun 01, 2015 0.0800 0.0800 0.0800 0.0800 2,500 +0.00(+1.27%)
May 29, 2015 0.0890 0.0890 0.0790 0.0790 84,000 +0.01(+6.76%)
May 28, 2015 0.0770 0.0790 0.0740 0.0740 17,000 +0.00(+0.00%)
May 27, 2015 0.0724 0.0740 0.0724 0.0740 40,000 -0.00(-2.63%)
May 26, 2015 0.0755 0.0760 0.0730 0.0760 103,500 -0.00(-0.26%)
May 22, 2015 0.0762 0.0762 0.0762 0 -0.00(-4.99%)
May 21, 2015 0.0799 0.0802 0.0799 0.0802 12,200 -0.00(-0.12%)
May 20, 2015 0.0803 0.0803 0.0803 0.0803 11,000 -0.00(-0.50%)
May 19, 2015 0.0782 0.0828 0.0770 0.0807 59,750 -0.01(-11.32%)
May 18, 2015 0.0850 0.0910 0.0850 0.0910 18,100 +0.01(+13.75%)
May 15, 2015 0.0800 0.0800 0.0800 0.0800 6,000 +0.00(+2.56%)
May 14, 2015 0.0850 0.0850 0.0777 0.0780 50,000 -0.00(-3.70%)
May 13, 2015 0.0850 0.0887 0.0810 0.0810 33,000 -0.00(-5.26%)
May 12, 2015 0.0800 0.0855 0.0800 0.0855 12,400 +0.00(+4.27%)
May 11, 2015 0.0929 0.0929 0.0820 0.0820 39,500 -0.01(-10.68%)
May 08, 2015 0.0851 0.0918 0.0851 0.0918 73,800 +0.00(+3.15%)
May 07, 2015 0.0891 0.0956 0.0890 0.0890 43,750 -0.01(-12.06%)
May 04, 2015 0.1012 0.1012 0.1012 0 +0.00(+0.00%)
May 01, 2015 0.1012 0.1012 0.1012 0.1012 6,300 +0.01(+7.66%)
Apr 30, 2015 0.0930 0.0940 0.0930 0.0940 30,900 -0.00(-1.05%)
Apr 29, 2015 0.0940 0.0960 0.0940 0.0950 53,991 +0.00(+1.06%)
Apr 28, 2015 0.0980 0.1000 0.0940 0.0940 12,850 -0.00(-3.19%)
Apr 27, 2015 0.0971 0.0971 0.0971 0.0971 1,000 -0.00(-2.90%)
Apr 24, 2015 0.1040 0.1040 0.0966 0.1000 7,000 +0.00(+3.41%)
Apr 23, 2015 0.1080 0.1080 0.0967 0.0967 8,000 -0.00(-3.30%)
Apr 22, 2015 0.1020 0.1020 0.1000 0.1000 27,400 -0.00(-2.91%)
Apr 21, 2015 0.1030 0.1030 0.1030 0.1030 19,000 -0.01(-8.04%)
Apr 20, 2015 0.1060 0.1120 0.1050 0.1120 23,500 +0.00(+2.75%)
Apr 17, 2015 0.1090 0.1160 0.1090 0.1090 11,000 -0.01(-9.17%)
Apr 16, 2015 0.1202 0.1202 0.1200 0.1200 3,000 +0.00(+0.84%)
Apr 15, 2015 0.1160 0.1228 0.1160 0.1190 11,100 +0.01(+8.08%)
Apr 13, 2015 0.1101 0.1101 0.1101 0 -0.00(-0.81%)
Apr 10, 2015 0.1110 0.1110 0.1110 0.1110 1,000 -0.01(-6.72%)
Apr 09, 2015 0.1183 0.1190 0.1183 0.1190 33,300 +0.00(+3.48%)
Apr 08, 2015 0.1150 0.1150 0.1150 0.1150 10,000 +0.00(+0.00%)
Apr 07, 2015 0.1071 0.1150 0.1071 0.1150 20,650 -0.00(-2.21%)
Apr 06, 2015 0.1176 0.1176 0.1176 0.1176 700 -0.00(-2.00%)
Apr 02, 2015 0.1200 0.1200 0.1200 0 +0.00(+3.54%)
Apr 01, 2015 0.1159 0.1159 0.1159 0.1159 100 +0.00(+2.20%)
Mar 31, 2015 0.1134 0.1134 0.1134 0.1134 5,000 +0.01(+7.79%)
Mar 30, 2015 0.1087 0.1087 0.1052 0.1052 32,700 -0.00(-4.36%)
Mar 27, 2015 0.1100 0.1130 0.0990 0.1100 12,000 -0.01(-4.35%)
Mar 26, 2015 0.1100 0.1153 0.1100 0.1150 34,250 -0.00(-0.86%)
Mar 25, 2015 0.1160 0.1160 0.1160 0.1160 800 -0.00(-0.60%)
Mar 24, 2015 0.1168 0.1168 0.1167 0.1167 1,500 +0.00(+2.55%)
Mar 23, 2015 0.1179 0.1179 0.1138 0.1138 3,500 -0.00(-1.98%)
Mar 20, 2015 0.1161 0.1161 0.1161 0.1161 2,500 +0.00(+0.96%)
Mar 18, 2015 0.1150 0.1150 0.1150 0 +0.00(+1.77%)
Mar 17, 2015 0.1150 0.1150 0.1130 0.1130 37,400 +0.00(+0.89%)
Mar 13, 2015 0.1120 0.1120 0.1120 0 -0.00(-3.45%)
Mar 12, 2015 0.1138 0.1160 0.1096 0.1160 11,225 +0.00(+2.65%)
Mar 11, 2015 0.1140 0.1140 0.1130 0.1130 30,000 +0.00(+4.05%)
Mar 10, 2015 0.1100 0.1100 0.1086 0.1086 6,000 -0.01(-7.18%)
Mar 09, 2015 0.1250 0.1250 0.1161 0.1170 19,000 -0.00(-4.10%)
Mar 05, 2015 0.1220 0.1220 0.1220 0 +0.00(+2.52%)
Mar 03, 2015 0.1190 0.1190 0.1190 0 -0.01(-4.03%)
Mar 02, 2015 0.1230 0.1240 0.1218 0.1240 14,700 -0.01(-9.62%)
Feb 27, 2015 0.1372 0.1372 0.1372 0.1372 600 +0.01(+10.65%)
Feb 25, 2015 0.1265 0.1265 0.1240 0.1240 10,000 -0.00(-2.36%)
Feb 24, 2015 0.1360 0.1360 0.1270 0.1270 38,000 -0.01(-5.44%)
Feb 23, 2015 0.1400 0.1400 0.1343 0.1343 6,000 -0.01(-6.08%)
Feb 20, 2015 0.1489 0.1489 0.1430 0.1430 2,500 +0.02(+12.60%)
Feb 19, 2015 0.1271 0.1271 0.1270 0.1270 17,000 -0.01(-5.93%)
Feb 17, 2015 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Feb 13, 2015 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Feb 12, 2015 0.1250 0.1250 0.1250 0.1250 1,000 +0.00(+0.73%)
Feb 10, 2015 0.1241 0.1241 0.1241 0 -0.01(-7.39%)
Feb 04, 2015 0.1340 0.1340 0.1340 250 -0.02(-10.67%)
Feb 03, 2015 0.1500 0.1500 0.1500 0.1500 1,000 +0.02(+20.00%)
Feb 02, 2015 0.1250 0.1250 0.1250 0.1250 4,000 +0.02(+23.76%)
Jan 30, 2015 0.1110 0.1110 0.1010 0.1010 61,600 -0.02(-15.83%)
Jan 29, 2015 0.1217 0.1217 0.1120 0.1200 95,125 -0.00(-0.83%)
Jan 28, 2015 0.1250 0.1250 0.1210 0.1210 11,500 -0.00(-1.63%)
Jan 27, 2015 0.1230 0.1230 0.1230 0.1230 10,000 +0.00(+0.00%)
Jan 26, 2015 0.1230 0.1230 0.1230 0.1230 14,000 -0.00(-2.46%)
Jan 23, 2015 0.1267 0.1307 0.1261 0.1261 22,090 -0.00(-3.00%)
Jan 22, 2015 0.1326 0.1326 0.1300 0.1300 15,000 -0.01(-4.20%)
Jan 20, 2015 0.1357 0.1357 0.1357 0 +0.00(+2.26%)
Jan 16, 2015 0.1327 0.1327 0.1327 0 -0.00(-2.64%)
Jan 15, 2015 0.1440 0.1440 0.1240 0.1363 26,800 -0.03(-19.35%)
Jan 13, 2015 0.1690 0.1690 0.1690 1,000 -0.01(-5.59%)
Jan 07, 2015 0.1790 0.1790 0.1790 0 +0.02(+11.74%)
Dec 30, 2014 0.1602 0.1602 0.1602 0 +0.00(+0.13%)
Dec 29, 2014 0.1571 0.1600 0.1571 0.1600 27,100 +0.01(+5.26%)
Dec 22, 2014 0.1520 0.1520 0.1520 0 +0.00(+0.13%)
Dec 19, 2014 0.1580 0.1580 0.1518 0.1518 4,000 +0.01(+7.66%)
Dec 18, 2014 0.1415 0.1415 0.1410 0.1410 8,350 -0.00(-0.77%)
Dec 17, 2014 0.1421 0.1421 0.1421 0.1421 1,500 -0.01(-3.60%)
Dec 16, 2014 0.1474 0 -0.00(-2.64%)
Dec 15, 2014 0.1601 0.1601 0.1514 0.1514 4,300 -0.01(-5.37%)
Dec 12, 2014 0.1505 0.1600 0.1505 0.1600 11,571 +0.01(+3.23%)
Dec 09, 2014 0.1550 0.1550 0.1550 0 -0.00(-2.82%)
Dec 08, 2014 0.1542 0.1595 0.1542 0.1595 1,100 -0.00(-0.56%)
Dec 04, 2014 0.1604 0.1604 0.1604 0 -0.00(-0.37%)
Nov 28, 2014 0.1610 0.1610 0.1610 0 -0.00(-0.25%)
Nov 25, 2014 0.1614 0.1614 0.1614 0 -0.00(-2.60%)
Nov 24, 2014 0.1657 0.1657 0.1657 0.1657 1,000 -0.01(-7.64%)
Nov 19, 2014 0.1794 0.1794 0.1794 0 +0.01(+2.93%)
Nov 17, 2014 0.1743 0.1743 0.1743 0 -0.00(-2.35%)
Nov 14, 2014 0.1700 0.1786 0.1700 0.1785 22,311 +0.00(+0.00%)
Nov 13, 2014 0.1785 0.1785 0.1785 0.1785 5,000 +0.00(+2.59%)
Nov 12, 2014 0.1741 0.1741 0.1740 0.1740 25,000 +0.00(+0.75%)
Nov 11, 2014 0.1727 0.1727 0.1727 0.1727 2,311 -0.00(-2.43%)
Nov 07, 2014 0.1770 0.1770 0.1770 0 -0.00(-2.26%)
Nov 05, 2014 0.1811 0.1811 0.1811 1 +0.00(+2.55%)
Nov 04, 2014 0.1772 0.1772 0.1740 0.1766 20,000 -0.00(-2.38%)
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.