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

Commerce Resources Corp (OP: CMRZF )

0.1050 +0.0122 (+13.15%)
Streaming Delayed Price Updated: 12:09 PM EDT, Apr 26, 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 (%)
Mar 29, 2012 0.3025 0.3025 0.3025 0.3025 10,000 -0.01(-2.73%)
Mar 28, 2012 0.3110 0.3110 0.3110 0.3110 30,000 -0.00(-1.11%)
Mar 27, 2012 0.3145 0.3145 0.3145 0.3145 10,500 -0.02(-4.84%)
Mar 26, 2012 0.3305 0.3305 0.3305 0.3305 5,800 +0.01(+3.28%)
Mar 23, 2012 0.3200 0.3200 0.3200 0.3200 7,000 +0.01(+1.59%)
Mar 22, 2012 0.3050 0.3150 0.3050 0.3150 20,000 -0.01(-2.17%)
Mar 21, 2012 0.3220 0.3220 0.3220 0.3220 6,700 +0.00(+0.16%)
Mar 19, 2012 0.3215 0.3215 0.3215 0 -0.02(-4.88%)
Mar 16, 2012 0.3250 0.3380 0.3250 0.3380 7,200 -0.01(-2.31%)
Mar 15, 2012 0.3355 0.3460 0.3355 0.3460 3,400 +0.02(+4.85%)
Mar 14, 2012 0.3350 0.3350 0.3300 0.3300 10,000 -0.02(-5.17%)
Mar 13, 2012 0.3390 0.3565 0.3390 0.3480 103,000 +0.00(+0.43%)
Mar 09, 2012 0.3465 0.3465 0.3465 0.3465 0 +0.03(+10.00%)
Mar 08, 2012 0.3280 0.3280 0.3150 0.3150 7,500 +0.01(+3.28%)
Mar 07, 2012 0.3000 0.3050 0.3000 0.3050 63,650 -0.02(-6.15%)
Mar 06, 2012 0.3370 0.3400 0.3250 0.3250 84,000 -0.02(-6.07%)
Mar 05, 2012 0.3420 0.3460 0.3420 0.3460 5,000 +0.02(+6.46%)
Mar 02, 2012 0.3191 0.3280 0.3180 0.3250 39,900 -0.02(-4.69%)
Mar 01, 2012 0.3490 0.3490 0.3340 0.3410 24,401 -0.01(-2.29%)
Feb 29, 2012 0.3101 0.3540 0.3101 0.3490 4,600 -0.01(-2.79%)
Feb 28, 2012 0.3530 0.3720 0.3530 0.3590 37,600 -0.00(-1.10%)
Feb 27, 2012 0.3660 0.3660 0.3630 0.3630 1,875 +0.00(+1.11%)
Feb 24, 2012 0.3560 0.3700 0.3560 0.3590 15,756 +0.00(+0.42%)
Feb 23, 2012 0.3710 0.3720 0.3575 0.3575 8,076 +0.00(+0.42%)
Feb 22, 2012 0.3600 0.3600 0.3460 0.3560 15,730 -0.02(-5.57%)
Feb 21, 2012 0.3690 0.3770 0.3690 0.3770 15,000 -0.01(-1.77%)
Feb 16, 2012 0.3838 0.3838 0.3838 0 +0.01(+2.90%)
Feb 13, 2012 0.3730 0.3730 0.3730 0 +0.02(+4.63%)
Feb 08, 2012 0.3565 0.3565 0.3565 0 +0.01(+1.86%)
Feb 07, 2012 0.3700 0.3710 0.3500 0.3500 38,987 -0.02(-5.91%)
Feb 06, 2012 0.3860 0.3860 0.3720 0.3720 16,000 -0.02(-4.62%)
Feb 03, 2012 0.3780 0.3900 0.3730 0.3900 16,500 +0.01(+2.63%)
Feb 01, 2012 0.3800 0.3800 0.3800 21,600 +0.00(+0.80%)
Jan 31, 2012 0.3470 0.3800 0.3470 0.3770 36,500 +0.01(+2.14%)
Jan 30, 2012 0.3930 0.3930 0.3691 0.3691 45,157 -0.03(-6.53%)
Jan 27, 2012 0.4000 0.4300 0.3540 0.3949 272,537 +0.07(+23.41%)
Jan 26, 2012 0.3200 0.3200 0.3200 0.3200 500 +0.01(+3.90%)
Jan 25, 2012 0.3150 0.3150 0.3080 0.3080 6,500 -0.02(-6.53%)
Jan 24, 2012 0.3320 0.3320 0.3110 0.3295 21,600 +0.01(+2.81%)
Jan 23, 2012 0.3205 0.3205 0.3200 0.3205 45,500 -0.00(-0.16%)
Jan 20, 2012 0.3080 0.3210 0.3080 0.3210 3,500 -0.00(-1.08%)
Jan 19, 2012 0.3245 0.3245 0.3245 0.3245 500 +0.00(+0.15%)
Jan 18, 2012 0.2990 0.3240 0.2990 0.3240 200,000 +0.01(+4.18%)
Jan 17, 2012 0.3180 0.3180 0.3090 0.3110 15,000 -0.00(-1.27%)
Jan 12, 2012 0.3150 0.3150 0.3150 0 +0.01(+3.24%)
Jan 10, 2012 0.3051 0.3051 0.3051 0 +0.00(+0.86%)
Jan 09, 2012 0.2945 0.3025 0.2945 0.3025 21,000 +0.01(+3.60%)
Jan 06, 2012 0.3080 0.3080 0.2920 0.2920 5,413 -0.02(-5.50%)
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.