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

Commerce Resources Corp (TSV: CCE )

0.1100 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 16, 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 31, 2010 0.3150 0.3400 0.3000 0.3350 94,000 +0.02(+4.69%)
Mar 30, 2010 0.3050 0.3250 0.3050 0.3200 150,300 +0.01(+3.23%)
Mar 29, 2010 0.3050 0.3200 0.3050 0.3100 109,700 -0.01(-3.13%)
Mar 26, 2010 0.3050 0.3200 0.2850 0.3200 550,800 +0.01(+1.59%)
Mar 25, 2010 0.3150 0.3300 0.3000 0.3150 294,763 -0.01(-1.56%)
Mar 24, 2010 0.3250 0.3250 0.3100 0.3200 177,625 +0.01(+1.59%)
Mar 23, 2010 0.3100 0.3350 0.3100 0.3150 242,650 +0.01(+1.61%)
Mar 22, 2010 0.3250 0.3250 0.3000 0.3100 349,991 -0.02(-4.62%)
Mar 19, 2010 0.3400 0.3400 0.3250 0.3250 105,711 -0.02(-4.41%)
Mar 18, 2010 0.3300 0.3500 0.3300 0.3400 315,563 -0.01(-4.23%)
Mar 17, 2010 0.3550 0.3700 0.3300 0.3550 210,965 -0.01(-1.39%)
Mar 16, 2010 0.3600 0.3600 0.3300 0.3600 130,670 -0.01(-1.37%)
Mar 15, 2010 0.3750 0.3650 0.3600 0.3650 147,832 -0.02(-3.95%)
Mar 12, 2010 0.3800 0.3800 0.3700 0.3800 32,300 +0.01(+2.70%)
Mar 11, 2010 0.3850 0.3850 0.3700 0.3700 142,021 -0.02(-3.90%)
Mar 10, 2010 0.3800 0.3900 0.3800 0.3850 265,100 +0.01(+1.32%)
Mar 09, 2010 0.3750 0.3800 0.3700 0.3800 48,407 +0.01(+2.70%)
Mar 08, 2010 0.3650 0.3800 0.3650 0.3700 127,617 +0.00(+0.00%)
Mar 05, 2010 0.3800 0.3800 0.3650 0.3700 50,235 +0.01(+1.37%)
Mar 04, 2010 0.3850 0.3850 0.3600 0.3650 129,171 -0.02(-3.95%)
Mar 03, 2010 0.3800 0.3950 0.3800 0.3800 21,300 -0.01(-2.56%)
Mar 02, 2010 0.3900 0.3900 0.3700 0.3900 22,869 +0.01(+1.30%)
Mar 01, 2010 0.3900 0.3900 0.3800 0.3850 337,130 -0.01(-1.28%)
Feb 26, 2010 0.4200 0.4200 0.3900 0.3900 82,752 -0.02(-3.70%)
Feb 25, 2010 0.4200 0.4200 0.3900 0.4050 101,650 -0.01(-2.41%)
Feb 24, 2010 0.3750 0.4300 0.3700 0.4150 607,791 +0.04(+10.67%)
Feb 23, 2010 0.3550 0.3750 0.3550 0.3750 79,100 +0.02(+5.63%)
Feb 22, 2010 0.3550 0.3550 0.3500 0.3550 99,467 +0.00(+0.00%)
Feb 19, 2010 0.3700 0.3700 0.3500 0.3550 158,964 -0.01(-2.74%)
Feb 18, 2010 0.3800 0.3800 0.3650 0.3650 40,588 -0.02(-3.95%)
Feb 17, 2010 0.3750 0.3800 0.3700 0.3800 160,900 +0.02(+4.11%)
Feb 16, 2010 0.3450 0.3700 0.3350 0.3650 500,899 +0.02(+4.29%)
Feb 12, 2010 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Feb 11, 2010 0.3600 0.3600 0.3400 0.3600 107,500 +0.01(+1.41%)
Feb 10, 2010 0.3450 0.3700 0.3450 0.3550 205,046 +0.01(+1.43%)
Feb 09, 2010 0.3500 0.3600 0.3450 0.3500 299,816 -0.01(-2.78%)
Feb 08, 2010 0.3300 0.3600 0.3200 0.3600 306,066 +0.02(+5.88%)
Feb 05, 2010 0.3500 0.3500 0.3050 0.3400 815,100 -0.01(-2.86%)
Feb 04, 2010 0.3650 0.3700 0.3500 0.3500 154,354 -0.02(-5.41%)
Feb 03, 2010 0.3800 0.3900 0.3700 0.3700 307,958 -0.01(-2.63%)
Feb 02, 2010 0.3450 0.3900 0.3400 0.3800 353,740 +0.04(+11.76%)
Feb 01, 2010 0.3500 0.3500 0.3350 0.3400 258,782 -0.02(-5.56%)
Jan 29, 2010 0.3500 0.3600 0.3400 0.3600 128,103 +0.01(+2.86%)
Jan 28, 2010 0.3600 0.3600 0.3450 0.3500 106,200 -0.01(-2.78%)
Jan 27, 2010 0.3400 0.3650 0.3400 0.3600 385,698 +0.02(+5.88%)
Jan 26, 2010 0.3700 0.3700 0.3300 0.3400 1,268,077 -0.04(-10.53%)
Jan 25, 2010 0.3900 0.3900 0.3700 0.3800 477,119 +0.02(+4.11%)
Jan 22, 2010 0.4300 0.4300 0.3650 0.3650 1,079,116 -0.08(-17.05%)
Jan 21, 2010 0.4500 0.4500 0.4350 0.4400 194,515 -0.01(-1.12%)
Jan 20, 2010 0.4550 0.4600 0.4450 0.4450 200,235 -0.01(-1.11%)
Jan 19, 2010 0.4650 0.4650 0.4350 0.4500 621,638 -0.01(-2.17%)
Jan 18, 2010 0.4750 0.4750 0.4500 0.4600 672,853 +0.01(+2.22%)
Jan 15, 2010 0.4550 0.4800 0.4300 0.4500 409,317 -0.02(-3.23%)
Jan 14, 2010 0.4650 0.4700 0.4600 0.4650 141,000 -0.00(-1.06%)
Jan 13, 2010 0.4750 0.4750 0.4600 0.4700 388,654 +0.00(+0.00%)
Jan 12, 2010 0.4800 0.4900 0.4700 0.4700 142,200 -0.01(-2.08%)
Jan 11, 2010 0.4900 0.4950 0.4800 0.4800 144,631 -0.01(-2.04%)
Jan 08, 2010 0.4900 0.4900 0.4800 0.4900 163,207 +0.01(+2.08%)
Jan 07, 2010 0.5000 0.5000 0.4800 0.4800 257,100 +0.00(+0.00%)
Jan 06, 2010 0.5200 0.5200 0.4600 0.4800 719,864 -0.05(-9.43%)
Jan 05, 2010 0.5400 0.5400 0.5100 0.5300 211,829 -0.01(-1.85%)
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.