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 (%)
Dec 31, 2007 1.045 1.045 1.045 1.045 0 +0.00(+0.00%)
Dec 28, 2007 1.045 1.055 1.045 1.045 11,700 +0.03(+3.45%)
Dec 27, 2007 1.061 1.071 1.010 1.010 16,000 -0.05(-4.81%)
Dec 26, 2007 1.061 1.061 1.061 1.061 0 +0.00(+0.00%)
Dec 24, 2007 1.061 1.061 1.061 1.061 0 +0.00(+0.00%)
Dec 21, 2007 1.061 1.061 1.061 1.061 0 +0.00(+0.00%)
Dec 20, 2007 1.061 1.131 1.061 1.061 2,300 -0.10(-8.99%)
Dec 19, 2007 0.9545 1.166 1.115 1.166 3,050 +0.21(+22.13%)
Dec 18, 2007 0.9545 0.9545 0.9545 0.9545 0 +0.00(+0.00%)
Dec 17, 2007 0.8900 0.9550 0.9545 0.9545 20,000 +0.06(+7.25%)
Dec 14, 2007 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Dec 13, 2007 0.9980 0.9445 0.8379 0.8900 72,667 -0.11(-10.82%)
Dec 12, 2007 0.9980 0.9980 0.9923 0.9980 55,000 +0.02(+2.42%)
Dec 11, 2007 0.9744 0.9744 0.9744 0.9744 52,500 +0.02(+1.91%)
Dec 10, 2007 0.9561 0.9561 0.9561 0.9561 1,000 -0.08(-7.49%)
Dec 07, 2007 1.034 1.034 1.034 1.034 0 +0.00(+0.00%)
Dec 06, 2007 1.026 1.034 1.034 1.034 3,200 +0.01(+0.78%)
Dec 05, 2007 1.026 1.026 1.018 1.026 1,900 -0.08(-6.86%)
Dec 04, 2007 1.101 1.101 1.101 1.101 0 +0.00(+0.00%)
Dec 03, 2007 1.101 1.101 1.079 1.101 2,600 +0.01(+1.05%)
Nov 30, 2007 1.042 1.090 1.090 1.090 1,000 +0.05(+4.58%)
Nov 29, 2007 1.198 1.115 1.042 1.042 41,100 -0.16(-12.99%)
Nov 28, 2007 1.198 1.198 1.198 1.198 0 +0.00(+0.00%)
Nov 27, 2007 1.198 1.198 1.198 1.198 0 +0.00(+0.00%)
Nov 26, 2007 1.198 1.198 1.198 1.198 20,000 +0.05(+4.69%)
Nov 23, 2007 1.250 1.144 1.144 1.144 500 -0.11(-8.49%)
Nov 21, 2007 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Nov 20, 2007 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Nov 19, 2007 1.250 1.272 1.250 1.250 2,700 -0.02(-1.57%)
Nov 16, 2007 1.270 1.270 1.270 1.270 0 +0.00(+0.00%)
Nov 15, 2007 1.270 1.280 1.270 1.270 4,200 -0.07(-5.06%)
Nov 14, 2007 1.338 1.338 1.338 1.338 0 +0.00(+0.00%)
Nov 13, 2007 1.389 1.338 1.287 1.338 3,400 -0.05(-3.71%)
Nov 12, 2007 1.389 1.439 1.381 1.389 3,500 -0.09(-6.14%)
Nov 09, 2007 1.480 1.480 1.480 1.480 670 -0.02(-1.07%)
Nov 08, 2007 1.496 1.496 1.496 1.496 3,000 +0.00(+0.07%)
Nov 07, 2007 1.495 1.540 1.495 1.495 8,300 +0.12(+8.70%)
Nov 06, 2007 1.375 1.375 1.375 1.375 500 -0.02(-1.15%)
Nov 05, 2007 1.358 1.391 1.391 1.391 1,000 +0.03(+2.43%)
Nov 02, 2007 1.358 1.370 1.358 1.358 8,500 -0.01(-0.82%)
Nov 01, 2007 1.369 1.370 1.361 1.369 3,800 +0.01(+0.98%)
Oct 31, 2007 1.349 1.356 1.356 1.356 3,400 +0.01(+0.50%)
Oct 30, 2007 1.416 1.349 1.349 1.349 3,000 -0.07(-4.71%)
Oct 29, 2007 1.296 1.416 1.365 1.416 7,200 +0.12(+9.27%)
Oct 26, 2007 1.296 1.296 1.296 1.296 0 +0.00(+0.00%)
Oct 25, 2007 1.296 1.296 1.296 1.296 0 +0.00(+0.00%)
Oct 24, 2007 1.269 1.298 1.296 1.296 2,200 +0.03(+2.13%)
Oct 23, 2007 1.269 1.269 1.269 1.269 0 -0.05(-3.64%)
Oct 19, 2007 1.317 1.317 1.317 1.317 1,000 -0.01(-0.42%)
Oct 18, 2007 1.323 1.323 1.303 1.323 12,000 -0.03(-2.17%)
Oct 17, 2007 1.352 1.355 1.290 1.352 6,400 +0.06(+4.31%)
Oct 16, 2007 1.296 1.296 1.275 1.296 1,900 -0.07(-4.89%)
Oct 15, 2007 1.363 1.363 1.340 1.363 21,000 -0.04(-2.79%)
Oct 12, 2007 1.402 1.402 1.402 1.402 0 +0.00(+0.00%)
Oct 11, 2007 1.402 1.402 1.402 1.402 1,000 -0.03(-2.43%)
Oct 10, 2007 1.437 1.437 1.426 1.437 20,000 -0.02(-1.27%)
Oct 09, 2007 1.455 1.503 1.455 1.455 3,300 +0.14(+10.65%)
Oct 08, 2007 1.315 1.315 1.315 1.315 0 +0.00(+0.00%)
Oct 05, 2007 1.315 1.315 1.315 1.315 500 +0.02(+1.54%)
Oct 04, 2007 1.190 1.295 1.295 1.295 1,000 +0.10(+8.82%)
Oct 03, 2007 1.190 1.190 1.190 1.190 0 +0.00(+0.00%)
Oct 02, 2007 1.190 1.190 1.190 1.190 300 -0.10(-7.65%)
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.