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 26, 2024 0.1180 0 +0.01(+8.56%)
Mar 25, 2024 0.1094 0.1170 0.1087 0.1087 106,600 +0.01(+7.62%)
Mar 20, 2024 0.1010 0 -0.01(-8.18%)
Mar 19, 2024 0.1062 0.1100 0.1062 0.1100 25,000 +0.01(+7.21%)
Mar 18, 2024 0.1026 0.1026 0.1026 0.1026 100 -0.00(-1.54%)
Mar 14, 2024 0.1042 0 -0.01(-9.00%)
Mar 11, 2024 0.1145 0 -0.01(-7.21%)
Mar 08, 2024 0.1234 0.1234 0.1234 0.1234 10,000 -0.00(-0.08%)
Mar 07, 2024 0.1184 0.1235 0.1165 0.1235 65,200 +0.01(+8.33%)
Mar 05, 2024 0.1140 0 +0.00(+0.18%)
Mar 04, 2024 0.1107 0.1138 0.1064 0.1138 7,000 +0.01(+8.69%)
Feb 29, 2024 0.1047 0 -0.01(-4.82%)
Feb 27, 2024 0.1100 0 -0.00(-3.17%)
Feb 21, 2024 0.1136 0 +0.00(+2.34%)
Feb 20, 2024 0.1121 0.1121 0.1110 0.1110 76,500 -0.00(-3.39%)
Feb 16, 2024 0.1149 0.1149 0.1149 0.1149 10,250 +0.01(+14.90%)
Feb 15, 2024 0.1000 0.1000 0.1000 0.1000 50,000 +0.00(+0.30%)
Feb 13, 2024 0.0997 0 -0.00(-0.30%)
Feb 06, 2024 0.1000 0 +0.02(+20.48%)
Feb 05, 2024 0.0830 0.0830 0.0830 0.0830 4,000 +0.00(+0.00%)
Jan 31, 2024 0.0830 0 +0.00(+3.75%)
Jan 29, 2024 0.0800 0 +0.00(+5.54%)
Jan 25, 2024 0.0758 0 -0.01(-8.01%)
Jan 22, 2024 0.0824 0 -0.00(-2.25%)
Jan 16, 2024 0.0843 0 +0.00(+4.07%)
Jan 11, 2024 0.0810 0 +0.00(+3.05%)
Jan 10, 2024 0.0840 0.0840 0.0786 0.0786 83,500 -0.01(-10.27%)
Jan 08, 2024 0.0876 0 +0.01(+8.68%)
Jan 05, 2024 0.0840 0.0840 0.0806 0.0806 5,000 -0.01(-10.44%)
Jan 03, 2024 0.0900 0 -0.01(-6.54%)
Jan 02, 2024 0.0963 0.0963 0.0963 0.0963 104,000 -0.01(-5.77%)
Dec 29, 2023 0.0982 0.1022 0.0982 0.1022 18,500 -0.01(-8.18%)
Dec 28, 2023 0.1150 0.1150 0.1113 0.1113 6,264 -0.02(-13.99%)
Dec 27, 2023 0.1316 0.1316 0.1294 0.1294 13,764 -0.00(-3.58%)
Dec 26, 2023 0.1342 0.1342 0.1342 0.1342 7,457 +0.00(+0.07%)
Dec 20, 2023 0.1341 0 +0.02(+14.42%)
Dec 19, 2023 0.1172 0.1172 0.1172 0.1172 700 +0.01(+13.02%)
Dec 18, 2023 0.1037 0.1037 0.1037 0.1037 9,001 -0.01(-5.73%)
Dec 15, 2023 0.1170 0.1170 0.1011 0.1100 8,300 -0.01(-8.71%)
Dec 14, 2023 0.1200 0.1205 0.1200 0.1205 2,200 -0.01(-7.31%)
Dec 06, 2023 0.1300 2 -0.01(-8.00%)
Dec 05, 2023 0.1353 0.1413 0.1353 0.1413 7,550 +0.03(+23.51%)
Dec 01, 2023 0.1144 0 -0.00(-1.97%)
Nov 29, 2023 0.1167 0 +0.02(+16.70%)
Nov 28, 2023 0.1000 0.1100 0.1000 0.1000 18,700 +0.01(+8.11%)
Nov 27, 2023 0.0901 0.0925 0.0895 0.0925 20,640 -0.00(-1.70%)
Nov 22, 2023 0.0941 0 +0.01(+8.54%)
Nov 21, 2023 0.0867 0.0867 0.0867 0.0867 3,000 +0.00(+0.70%)
Nov 20, 2023 0.0861 0.0861 0.0861 0.0861 500 -0.02(-16.41%)
Nov 13, 2023 0.1030 0 -0.00(-3.74%)
Nov 08, 2023 0.1070 0 -0.01(-7.04%)
Nov 07, 2023 0.1125 0.1151 0.1125 0.1151 51,592 +0.00(+2.31%)
Nov 06, 2023 0.0852 0.1125 0.0852 0.1125 43,747 +0.03(+29.31%)
Nov 03, 2023 0.0870 0.0870 0.0870 0.0870 3,500 +0.00(+4.07%)
Nov 02, 2023 0.0836 0.0836 0.0836 0.0836 6,000 +0.00(+3.21%)
Oct 31, 2023 0.0810 0 -0.01(-9.50%)
Oct 24, 2023 0.0895 7,500 -0.00(-0.56%)
Oct 23, 2023 0.0865 0.0900 0.0865 0.0900 5,000 +0.00(+0.00%)
Oct 20, 2023 0.0900 0.0900 0.0900 0.0900 8,849 -0.00(-1.10%)
Oct 19, 2023 0.0910 0.0910 0.0889 0.0910 10,818 +0.00(+2.02%)
Oct 18, 2023 0.0834 0.0892 0.0834 0.0892 25,000 +0.01(+10.67%)
Oct 16, 2023 0.0806 0 +0.00(+2.68%)
Oct 13, 2023 0.0785 0.0785 0.0785 0.0785 1,000 +0.01(+7.98%)
Oct 02, 2023 0.0727 0 -0.01(-6.68%)
Sep 29, 2023 0.0779 0.0779 0.0779 0.0779 28,000 +0.00(+4.99%)
Sep 27, 2023 0.0742 0 -0.00(-4.75%)
Sep 26, 2023 0.0742 0.0779 0.0742 0.0779 25,500 +0.00(+4.99%)
Sep 22, 2023 0.0742 0 +0.01(+14.15%)
Sep 18, 2023 0.0650 4 -0.01(-10.47%)
Sep 11, 2023 0.0726 0 +0.01(+10.00%)
Sep 07, 2023 0.0660 0 -0.00(-0.75%)
Sep 05, 2023 0.0665 0 -0.01(-14.74%)
Aug 30, 2023 0.0780 9,600 +0.01(+11.43%)
Aug 23, 2023 0.0700 0 -0.00(-0.71%)
Aug 22, 2023 0.0750 0.0750 0.0705 0.0705 4,600 -0.00(-6.00%)
Aug 18, 2023 0.0750 0 +0.00(+0.40%)
Aug 17, 2023 0.0739 0.0763 0.0739 0.0747 2,000 -0.00(-0.40%)
Aug 16, 2023 0.0767 0.0789 0.0750 0.0750 8,500 -0.00(-2.98%)
Aug 15, 2023 0.0795 0.0795 0.0773 0.0773 17,800 -0.00(-4.45%)
Aug 14, 2023 0.0809 0.0809 0.0809 0.0809 5,000 +0.00(+1.76%)
Aug 11, 2023 0.0880 0.0880 0.0795 0.0795 6,100 +0.00(+0.38%)
Aug 08, 2023 0.0792 0 +0.00(+4.76%)
Aug 07, 2023 0.0749 0.0782 0.0749 0.0756 20,669 -0.01(-9.79%)
Aug 04, 2023 0.0790 0.0838 0.0790 0.0838 68,900 +0.00(+3.46%)
Aug 03, 2023 0.0810 0.0810 0.0810 0.0810 338 -0.00(-3.11%)
Aug 02, 2023 0.0836 0.0836 0.0836 0.0836 3,370 -0.00(-1.07%)
Aug 01, 2023 0.0840 0.0845 0.0790 0.0845 24,445 +0.01(+6.96%)
Jul 31, 2023 0.0791 0.0791 0.0790 0.0790 262 -0.01(-5.95%)
Jul 28, 2023 0.0810 0.0840 0.0810 0.0840 27,162 -0.00(-0.59%)
Jul 27, 2023 0.0845 0.0900 0.0845 0.0845 5,650 -0.00(-0.59%)
Jul 21, 2023 0.0850 700 +0.00(+0.00%)
Jul 14, 2023 0.0850 0 -0.01(-9.57%)
Jul 12, 2023 0.0940 0 +0.01(+8.05%)
Jul 07, 2023 0.0870 0 +0.00(+1.05%)
Jul 06, 2023 0.0861 0.0861 0.0861 0.0861 10,000 +0.00(+3.73%)
Jul 05, 2023 0.0830 0.0830 0.0830 0.0830 12,000 +0.00(+5.06%)
Jun 29, 2023 0.0790 0 -0.01(-7.06%)
Jun 28, 2023 0.0850 0.0850 0.0850 0.0850 10,000 +0.01(+7.59%)
Jun 26, 2023 0.0790 0 -0.01(-6.40%)
Jun 22, 2023 0.0844 10,000 +0.00(+2.18%)
Jun 16, 2023 0.0826 0 -0.01(-6.03%)
Jun 14, 2023 0.0850 0.0879 0 -0.00(-2.77%)
Jun 13, 2023 0.0904 0.0904 0.0904 0.0904 5,000 -0.00(-3.93%)
Jun 12, 2023 0.0941 0.0941 0.0941 0.0941 1,600 +0.00(+5.26%)
Jun 09, 2023 0.0894 0.0894 0.0894 0.0894 350 +0.00(+5.67%)
Jun 02, 2023 0.0846 0 -0.01(-8.04%)
Jun 01, 2023 0.0901 0.0920 0.0901 0.0920 101,000 +0.01(+10.98%)
May 31, 2023 0.0857 0.0857 0.0829 0.0829 31,750 +0.01(+7.38%)
May 26, 2023 0.0772 0 -0.01(-6.88%)
May 25, 2023 0.0829 0.0829 0.0829 0.0829 4,000 -0.02(-17.68%)
May 24, 2023 0.1007 0.1007 0.1007 0.1007 1,000 +0.00(+5.11%)
May 23, 2023 0.0958 0.0958 0.0958 0.0958 11,501 +0.01(+17.84%)
May 16, 2023 0.0813 0 -0.01(-9.67%)
May 12, 2023 0.0900 0 +0.00(+4.41%)
May 11, 2023 0.0862 0.0900 0.0862 0.0862 10,550 -0.01(-7.31%)
May 10, 2023 0.0900 0.0930 0.0900 0.0930 41,500 -0.01(-7.00%)
May 09, 2023 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.91%)
May 08, 2023 0.0964 0.0991 0.0964 0.0991 33,810 +0.01(+6.44%)
May 05, 2023 0.0931 0.0931 0.0931 0.0931 5,000 -0.00(-1.59%)
May 04, 2023 0.0970 0.0972 0.0946 0.0946 20,500 -0.00(-2.47%)
May 03, 2023 0.0963 0.0970 0.0963 0.0970 22,500 -0.00(-3.00%)
Apr 27, 2023 0.1000 0 +0.00(+2.77%)
Apr 26, 2023 0.0973 0.0973 0.0973 0.0973 150 -0.01(-5.07%)
Apr 25, 2023 0.1049 0.1049 0.1025 0.1025 2,700 -0.00(-1.73%)
Apr 24, 2023 0.1075 0.1075 0.1021 0.1043 75,714 -0.00(-0.67%)
Apr 21, 2023 0.1050 0.1050 0.1050 0.1050 5,000 -0.01(-11.47%)
Apr 20, 2023 0.1340 0.1340 0.1186 0.1186 10,000 -0.00(-3.26%)
Apr 19, 2023 0.1226 0.1226 0.1226 0.1226 14,000 -0.01(-5.91%)
Apr 18, 2023 0.1303 0.1303 0.1303 0.1303 10,000 +0.01(+6.80%)
Apr 17, 2023 0.1300 0.1300 0.1220 0.1220 13,400 -0.00(-1.61%)
Apr 13, 2023 0.1240 0 +0.01(+4.20%)
Apr 12, 2023 0.1188 0.1190 0.1188 0.1190 52,800 -0.01(-7.97%)
Apr 11, 2023 0.1283 0.1293 0.1200 0.1293 27,000 +0.00(+0.86%)
Apr 10, 2023 0.1230 0.1282 0.1230 0.1282 36,800 -0.01(-7.77%)
Apr 06, 2023 0.1400 0.1439 0.1390 0.1390 91,150 -0.00(-0.71%)
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.