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

Commerce Resources Corp (OP: CMRZF )

0.1037 +0.0076 (+7.91%)
Streaming Delayed Price Updated: 11:27 AM EDT, May 23, 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 (%)
Nov 30, 2010 0.7835 0.7835 0.7500 0.7552 54,450 -0.02(-3.18%)
Nov 29, 2010 0.8275 0.8469 0.7580 0.7800 145,226 -0.07(-8.25%)
Nov 26, 2010 0.8565 0.8671 0.8300 0.8501 110,908 +0.17(+25.61%)
Nov 24, 2010 0.6477 0.6768 0.6768 0.6768 174,273 +0.08(+12.80%)
Nov 23, 2010 0.5822 0.6000 0.5822 0.6000 25,000 +0.05(+8.30%)
Nov 22, 2010 0.5455 0.5540 0.5455 0.5540 17,903 -0.01(-1.07%)
Nov 19, 2010 0.5807 0.5807 0.5440 0.5600 17,500 +0.01(+1.08%)
Nov 18, 2010 0.5250 0.5628 0.5250 0.5540 8,300 +0.05(+10.14%)
Nov 17, 2010 0.5350 0.5350 0.5030 0.5030 21,000 +0.00(+0.28%)
Nov 16, 2010 0.5650 0.5650 0.5016 0.5016 39,448 -0.06(-10.51%)
Nov 15, 2010 0.5699 0.5800 0.5500 0.5605 20,400 -0.02(-2.78%)
Nov 12, 2010 0.5916 0.5933 0.5524 0.5765 39,750 -0.06(-8.87%)
Nov 11, 2010 0.6345 0.6500 0.6326 0.6326 15,500 -0.02(-3.49%)
Nov 10, 2010 0.6529 0.6555 0.6129 0.6555 28,400 +0.00(+0.41%)
Nov 09, 2010 0.6472 0.6860 0.6445 0.6528 59,500 -0.01(-1.61%)
Nov 08, 2010 0.6325 0.6640 0.6215 0.6635 32,647 +0.03(+4.41%)
Nov 05, 2010 0.6350 0.6360 0.6040 0.6355 33,200 +0.00(+0.28%)
Nov 04, 2010 0.6154 0.6340 0.6025 0.6337 38,835 +0.03(+5.62%)
Nov 03, 2010 0.6187 0.6187 0.5803 0.6000 61,715 -0.01(-1.40%)
Nov 02, 2010 0.6085 0.6293 0.5885 0.6085 65,575 +0.05(+9.64%)
Nov 01, 2010 0.5658 0.5741 0.5351 0.5550 86,785 -0.02(-3.39%)
Oct 29, 2010 0.5821 0.5831 0.5541 0.5745 27,846 -0.01(-1.54%)
Oct 28, 2010 0.5708 0.5945 0.5534 0.5835 25,737 +0.05(+8.46%)
Oct 27, 2010 0.5575 0.5577 0.5380 0.5380 15,000 -0.08(-12.29%)
Oct 25, 2010 0.6257 0.6324 0.6065 0.6134 36,100 -0.01(-2.36%)
Oct 22, 2010 0.5997 0.6495 0.5997 0.6282 24,750 +0.01(+1.62%)
Oct 21, 2010 0.6625 0.6700 0.6175 0.6182 208,755 -0.06(-8.77%)
Oct 20, 2010 0.6147 0.6776 0.6060 0.6776 252,250 +0.11(+19.55%)
Oct 19, 2010 0.5730 0.5970 0.5633 0.5668 119,500 -0.00(-0.02%)
Oct 18, 2010 0.5260 0.5669 0.5253 0.5669 25,400 +0.05(+9.23%)
Oct 15, 2010 0.5026 0.5400 0.5026 0.5190 69,475 +0.03(+5.60%)
Oct 14, 2010 0.4930 0.4930 0.4915 0.4915 26,500 -0.01(-1.23%)
Oct 13, 2010 0.5118 0.5132 0.4884 0.4976 22,550 -0.00(-0.42%)
Oct 12, 2010 0.5090 0.5090 0.4792 0.4997 26,730 +0.01(+2.19%)
Oct 08, 2010 0.4890 0.4890 0.4890 0 +0.00(+0.82%)
Oct 07, 2010 0.4985 0.5080 0.4850 0.4850 6,500 -0.00(-0.90%)
Oct 06, 2010 0.4894 0.4894 0.4894 0.4894 500 -0.03(-4.88%)
Oct 05, 2010 0.4957 0.5145 0.4956 0.5145 45,074 +0.02(+3.88%)
Oct 04, 2010 0.5145 0.5145 0.4930 0.4953 36,000 -0.00(-0.94%)
Oct 01, 2010 0.5019 0.5140 0.5000 0.5000 16,406 -0.01(-2.34%)
Sep 30, 2010 0.5226 0.5226 0.5120 0.5120 2,500 -0.01(-1.01%)
Sep 29, 2010 0.5098 0.5172 0.5085 0.5172 16,000 +0.01(+1.41%)
Sep 28, 2010 0.5285 0.5285 0.5072 0.5100 36,170 -0.00(-0.27%)
Sep 27, 2010 0.5115 0.5200 0.5010 0.5114 17,700 +0.02(+4.07%)
Sep 24, 2010 0.4830 0.4930 0.4830 0.4914 32,500 +0.02(+3.87%)
Sep 23, 2010 0.4764 0.4764 0.4731 0.4731 13,665 -0.02(-3.35%)
Sep 22, 2010 0.4830 0.4895 0.4830 0.4895 3,000 -0.00(-0.43%)
Sep 21, 2010 0.5111 0.5135 0.4916 0.4916 12,400 +0.00(+0.33%)
Sep 17, 2010 0.4900 0.4900 0.4900 0 +0.00(+0.62%)
Sep 15, 2010 0.4665 0.4925 0.4575 0.4870 192,330 +0.06(+13.44%)
Sep 14, 2010 0.4206 0.4355 0.4206 0.4293 7,500 +0.03(+6.34%)
Sep 13, 2010 0.4040 0.4040 0.4037 0.4037 2,500 +0.04(+10.51%)
Sep 10, 2010 0.3726 0.3726 0.3653 0.3653 7,500 +0.02(+5.03%)
Sep 09, 2010 0.3690 0.3690 0.3478 0.3478 82,000 +0.01(+2.44%)
Sep 08, 2010 0.3799 0.3799 0.3349 0.3395 183,600 -0.03(-7.87%)
Sep 07, 2010 0.3540 0.3685 0.3540 0.3685 6,100 +0.01(+3.63%)
Sep 02, 2010 0.3556 0.3556 0.3556 0 +0.04(+11.47%)
Aug 31, 2010 0.3190 0.3190 0.3190 0 -0.04(-10.01%)
Aug 30, 2010 0.3545 0.3545 0.3545 0.3545 7,500 +0.01(+2.31%)
Aug 27, 2010 0.3455 0.3465 0.3455 0.3465 7,000 -0.01(-2.67%)
Aug 26, 2010 0.3400 0.3560 0.3359 0.3560 13,873 +0.05(+18.00%)
Aug 25, 2010 0.3159 0.3159 0.3017 0.3017 6,500 -0.06(-17.12%)
Aug 24, 2010 0.3640 0.3640 0.3640 0.3640 2,000 -0.02(-4.59%)
Aug 23, 2010 0.3900 0.3900 0.3815 0.3815 5,600 +0.02(+4.09%)
Aug 20, 2010 0.4056 0.4104 0.3665 0.3665 36,500 +0.04(+10.73%)
Aug 18, 2010 0.3310 0.3310 0.3310 0 +0.04(+12.32%)
Aug 17, 2010 0.3040 0.3040 0.2947 0.2947 11,000 +0.00(+1.10%)
Aug 16, 2010 0.3050 0.3050 0.2915 0.2915 9,500 +0.03(+12.12%)
Aug 04, 2010 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jul 30, 2010 0.2600 0.2600 0.2600 0 -0.01(-3.88%)
Jul 29, 2010 0.2705 0.2705 0.2705 0.2705 16,785 -0.01(-2.66%)
Jul 27, 2010 0.2779 0.2779 0.2779 0 +0.03(+12.51%)
Jul 26, 2010 0.2470 0.2470 0.2470 0.2470 11,500 -0.01(-5.15%)
Jul 22, 2010 0.2604 0.2604 0.2604 0 +0.03(+11.28%)
Jul 20, 2010 0.2340 0.2340 0.2340 0 -0.03(-10.28%)
Jul 19, 2010 0.2608 0.2608 0.2608 0.2608 5,000 -0.00(-0.27%)
Jul 16, 2010 0.2620 0.2620 0.2593 0.2615 2,500 +0.00(+0.58%)
Jul 15, 2010 0.2595 0.2600 0.2595 0.2600 10,000 -0.01(-2.44%)
Jul 14, 2010 0.2600 0.2665 0.2600 0.2665 15,000 +0.02(+8.11%)
Jul 13, 2010 0.2465 0.2465 0.2465 0.2465 1,000 -0.01(-5.19%)
Jul 12, 2010 0.2416 0.2600 0.2416 0.2600 4,600 +0.07(+34.02%)
Jul 06, 2010 0.1940 0.1940 0.1940 0 -0.04(-18.14%)
Jun 28, 2010 0.2370 0.2370 0.2370 0 +0.01(+6.76%)
Jun 25, 2010 0.2392 0.2392 0.2220 0.2220 6,500 -0.02(-9.24%)
Jun 24, 2010 0.2446 0.2446 0.2446 0.2446 1,000 -0.00(-0.37%)
Jun 23, 2010 0.2400 0.2455 0.2379 0.2455 22,950 +0.01(+4.25%)
Jun 22, 2010 0.2355 0.2355 0.2355 0.2355 2,500 +0.00(+0.43%)
Jun 18, 2010 0.2345 0.2345 0.2345 0 -0.01(-5.48%)
Jun 17, 2010 0.2385 0.2485 0.2385 0.2481 6,100 +0.00(+1.56%)
Jun 16, 2010 0.2395 0.2443 0.2395 0.2443 6,635 +0.01(+2.82%)
Jun 14, 2010 0.2376 0.2376 0.2376 0 +0.03(+16.99%)
Jun 10, 2010 0.2031 0.2031 0.2031 0.2031 0 +0.00(+1.55%)
Jun 09, 2010 0.1965 0.2000 0.1965 0.2000 28,000 -0.02(-8.17%)
Jun 08, 2010 0.2120 0.2178 0.2120 0.2178 3,500 -0.02(-6.44%)
Jun 07, 2010 0.2365 0.2372 0.2260 0.2328 13,800 -0.01(-4.98%)
Jun 03, 2010 0.2450 0.2450 0.2450 0 +0.01(+4.48%)
Jun 02, 2010 0.2345 0.2345 0.2345 0.2345 2,700 -0.02(-9.11%)
Jun 01, 2010 0.2580 0.2580 0.2580 0.2580 1,000 -0.00(-1.34%)
May 28, 2010 0.2615 0.2615 0.2615 0.2615 3,000 +0.00(+0.58%)
May 27, 2010 0.2600 0.2600 0.2600 0.2600 10,000 +0.03(+15.04%)
May 25, 2010 0.2260 0.2260 0.2260 0 -0.02(-9.60%)
May 21, 2010 0.2500 0.2500 0.2500 0 +0.00(+1.21%)
May 20, 2010 0.2579 0.2590 0.2470 0.2470 27,500 -0.03(-9.19%)
May 19, 2010 0.2720 0.2720 0.2720 0.2720 16,000 -0.01(-2.86%)
May 18, 2010 0.2760 0.2810 0.2600 0.2800 19,000 +0.01(+3.51%)
May 17, 2010 0.2705 0.2705 0.2705 0.2705 3,000 -0.00(-0.18%)
May 14, 2010 0.2710 0.2710 0.2710 0.2710 2,000 -0.01(-4.64%)
May 13, 2010 0.2999 0.3010 0.2842 0.2842 9,605 -0.01(-3.00%)
May 10, 2010 0.2930 0.2930 0.2930 0.2930 0 +0.00(+1.03%)
May 07, 2010 0.2712 0.2900 0.2712 0.2900 20,000 -0.00(-0.48%)
May 06, 2010 0.2914 0.2914 0.2914 0.2914 1,500 -0.02(-5.05%)
May 05, 2010 0.2850 0.3069 0.2850 0.3069 69,750 +0.01(+4.82%)
May 04, 2010 0.3090 0.3186 0.2928 0.2928 55,740 -0.03(-10.29%)
May 03, 2010 0.3315 0.3315 0.3264 0.3264 19,200 +0.00(+0.37%)
Apr 30, 2010 0.3527 0.3527 0.3252 0.3252 20,500 -0.03(-7.43%)
Apr 29, 2010 0.3533 0.3540 0.3513 0.3513 8,000 +0.02(+4.68%)
Apr 28, 2010 0.3356 0.3356 0.3356 0.3356 500 -0.02(-5.28%)
Apr 27, 2010 0.3493 0.3591 0.3493 0.3543 25,000 -0.00(-0.20%)
Apr 23, 2010 0.3550 0.3550 0.3550 0.3550 0 +0.01(+1.49%)
Apr 21, 2010 0.3498 0.3498 0.3498 0.3498 0 +0.01(+2.88%)
Apr 20, 2010 0.3400 0.3400 0.3400 0.3400 7,000 -0.02(-6.52%)
Apr 15, 2010 0.3637 0.3637 0.3637 0.3637 0 +0.01(+3.68%)
Apr 14, 2010 0.3508 0.3508 0.3508 0.3508 10,000 -0.01(-2.56%)
Apr 13, 2010 0.3600 0.3600 0.3600 0.3600 1,000 -0.02(-4.00%)
Apr 12, 2010 0.3885 0.3885 0.3750 0.3750 23,500 +0.00(+0.73%)
Apr 08, 2010 0.3723 0.3723 0.3723 0.3723 0 +0.02(+6.89%)
Apr 07, 2010 0.3483 0.3483 0.3483 0.3483 250 -0.01(-3.25%)
Apr 06, 2010 0.3348 0.3600 0.3298 0.3600 2,900 +0.04(+12.85%)
Apr 05, 2010 0.3735 0.3735 0.3190 0.3190 91,625 -0.04(-11.88%)
Apr 01, 2010 0.3620 0.3620 0.3620 0 +0.05(+16.96%)
Mar 31, 2010 0.3154 0.3154 0.3095 0.3095 5,000 -0.01(-2.95%)
Mar 30, 2010 0.3135 0.3192 0.3035 0.3189 21,000 +0.02(+5.25%)
Mar 29, 2010 0.3030 0.3030 0.3030 0.3030 2,000 -0.01(-2.54%)
Mar 26, 2010 0.2970 0.3109 0.2765 0.3109 12,000 +0.01(+1.77%)
Mar 25, 2010 0.3130 0.3130 0.3055 0.3055 31,000 +0.00(+1.16%)
Mar 24, 2010 0.3129 0.3168 0.3020 0.3020 30,625 -0.02(-5.42%)
Mar 23, 2010 0.2995 0.3193 0.2995 0.3193 15,300 +0.03(+8.61%)
Mar 22, 2010 0.3230 0.3230 0.2940 0.2940 15,800 -0.04(-10.80%)
Mar 19, 2010 0.3300 0.3300 0.3296 0.3296 13,028 -0.02(-4.60%)
Mar 18, 2010 0.3470 0.3470 0.3453 0.3455 8,000 -0.00(-0.55%)
Mar 17, 2010 0.3641 0.3641 0.3442 0.3474 27,200 -0.00(-0.46%)
Mar 16, 2010 0.3400 0.3490 0.3400 0.3490 12,320 -0.01(-2.40%)
Mar 15, 2010 0.3709 0.3709 0.3576 0.3576 30,000 -0.01(-2.08%)
Mar 12, 2010 0.3654 0.3654 0.3652 0.3652 6,000 -0.00(-0.35%)
Mar 11, 2010 0.3749 0.3749 0.3660 0.3665 15,000 -0.01(-2.37%)
Mar 10, 2010 0.3760 0.3760 0.3754 0.3754 2,500 +0.02(+6.77%)
Mar 08, 2010 0.3516 0.3516 0.3516 0.3516 0 -0.01(-3.70%)
Mar 05, 2010 0.3651 0.3651 0.3651 0.3651 3,000 +0.02(+6.13%)
Mar 04, 2010 0.3674 0.3718 0.3440 0.3440 12,328 -0.03(-7.30%)
Mar 03, 2010 0.3711 0.3711 0.3711 0.3711 2,000 -0.01(-3.01%)
Mar 02, 2010 0.3823 0.3826 0.3823 0.3826 5,000 +0.01(+3.41%)
Mar 01, 2010 0.3775 0.3775 0.3613 0.3700 5,000 -0.01(-2.63%)
Feb 26, 2010 0.3800 0.3800 0.3800 0.3800 5,000 -0.01(-1.43%)
Feb 25, 2010 0.3967 0.3967 0.3855 0.3855 20,800 +0.01(+1.45%)
Feb 24, 2010 0.3600 0.3800 0.3552 0.3800 55,000 +0.03(+10.08%)
Feb 22, 2010 0.3452 0.3452 0.3452 0 +0.01(+4.26%)
Feb 19, 2010 0.3495 0.3500 0.3311 0.3311 12,000 -0.02(-4.99%)
Feb 17, 2010 0.3485 0.3485 0.3485 0 +0.03(+10.28%)
Feb 16, 2010 0.3213 0.3213 0.3160 0.3160 20,000 -0.03(-8.80%)
Feb 12, 2010 0.3465 0.3465 0.3465 0 +0.00(+0.14%)
Feb 11, 2010 0.3460 0.3460 0.3460 0.3460 2,000 +0.03(+9.01%)
Feb 10, 2010 0.3175 0.3221 0.3130 0.3174 23,700 -0.02(-5.96%)
Feb 09, 2010 0.3200 0.3375 0.3200 0.3375 51,000 +0.03(+8.87%)
Feb 08, 2010 0.3000 0.3100 0.3000 0.3100 6,000 +0.01(+2.14%)
Feb 05, 2010 0.3175 0.3175 0.2853 0.3035 45,350 -0.05(-14.14%)
Feb 03, 2010 0.3535 0.3535 0.3535 0 -0.00(-0.14%)
Feb 02, 2010 0.3203 0.3565 0.3156 0.3540 22,500 +0.03(+8.03%)
Feb 01, 2010 0.3327 0.3327 0.3163 0.3277 15,200 +0.00(+0.00%)
Jan 29, 2010 0.3294 0.3430 0.3277 0.3277 13,500 -0.02(-4.46%)
Jan 28, 2010 0.3191 0.3430 0.3191 0.3430 15,750 +0.03(+9.41%)
Jan 27, 2010 0.3135 0.3135 0.3135 0.3135 4,700 -0.02(-4.62%)
Jan 26, 2010 0.3365 0.3399 0.3222 0.3287 17,250 -0.02(-4.59%)
Jan 25, 2010 0.3490 0.3508 0.3445 0.3445 27,100 -0.02(-5.41%)
Jan 22, 2010 0.4020 0.4020 0.3642 0.3642 36,000 -0.05(-11.92%)
Jan 21, 2010 0.4350 0.4350 0.4085 0.4135 96,825 -0.02(-3.84%)
Jan 20, 2010 0.4240 0.4300 0.4240 0.4300 67,600 -0.00(-0.42%)
Jan 19, 2010 0.4534 0.4534 0.4213 0.4318 23,500 -0.02(-3.51%)
Jan 15, 2010 0.4475 0.4475 0.4475 0 -0.00(-0.62%)
Jan 14, 2010 0.4620 0.4620 0.4455 0.4503 22,000 +0.01(+1.65%)
Jan 13, 2010 0.4589 0.4638 0.4430 0.4430 6,420 -0.02(-4.71%)
Jan 12, 2010 0.4565 0.4700 0.4565 0.4649 25,000 +0.00(+0.19%)
Jan 11, 2010 0.4806 0.4806 0.4640 0.4640 35,000 -0.01(-1.34%)
Jan 08, 2010 0.4850 0.4805 0.4703 0.4703 8,800 +0.00(+0.26%)
Jan 07, 2010 0.4604 0.4845 0.4604 0.4691 19,200 -0.01(-2.27%)
Jan 06, 2010 0.4800 0.4800 0.4800 0.4800 5,000 -0.04(-6.81%)
Jan 05, 2010 0.5160 0.5160 0.4854 0.5151 10,700 -0.01(-1.70%)
Jan 04, 2010 0.5053 0.5240 0.5034 0.5240 4,200 +0.05(+11.68%)
Dec 30, 2009 0.4692 0.4692 0.4692 0 +0.01(+1.10%)
Dec 29, 2009 0.4680 0.4680 0.4460 0.4641 27,400 +0.00(+0.45%)
Dec 23, 2009 0.4620 0.4620 0.4620 0.4620 0 -0.04(-8.61%)
Dec 22, 2009 0.5055 0.5055 0.5055 0.5055 1,500 -0.02(-3.49%)
Dec 21, 2009 0.5341 0.5356 0.5238 0.5238 4,600 +0.01(+2.75%)
Dec 18, 2009 0.5113 0.5113 0.5010 0.5098 5,500 +0.06(+12.56%)
Dec 17, 2009 0.4529 0.4529 0.4529 0.4529 1,000 -0.00(-0.98%)
Dec 16, 2009 0.4470 0.4590 0.4470 0.4574 42,483 +0.01(+1.89%)
Dec 15, 2009 0.4965 0.4965 0.4489 0.4489 6,500 -0.07(-12.92%)
Dec 14, 2009 0.5100 0.5155 0.4835 0.5155 27,000 +0.01(+2.14%)
Dec 11, 2009 0.5171 0.5171 0.5047 0.5047 5,400 -0.03(-6.12%)
Dec 10, 2009 0.5194 0.5376 0.5194 0.5376 11,500 +0.01(+2.60%)
Dec 09, 2009 0.5702 0.5702 0.5240 0.5240 13,000 -0.02(-3.27%)
Dec 08, 2009 0.5610 0.5610 0.5417 0.5417 10,000 -0.03(-5.87%)
Dec 07, 2009 0.5755 0.5755 0.5755 0.5755 3,000 +0.01(+0.96%)
Dec 04, 2009 0.5770 0.5770 0.5700 0.5700 5,000 -0.02(-4.04%)
Dec 03, 2009 0.6091 0.6091 0.5940 0.5940 15,000 -0.03(-4.81%)
Dec 02, 2009 0.6140 0.6240 0.6039 0.6240 17,400 -0.01(-1.96%)
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.