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

Commerce Resources Corp (OP: CMRZF )

0.0961 +0.0161 (+20.13%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 22, 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 (%)
Jun 29, 2021 0.2000 0.2000 0.2000 0 -0.01(-6.02%)
Jun 28, 2021 0.2127 0.2128 0.2127 0.2128 10,500 +0.01(+4.47%)
Jun 25, 2021 0.2099 0.2099 0.2037 0.2037 2,100 -0.00(-1.12%)
Jun 24, 2021 0.2147 0.2147 0.2060 0.2060 18,200 +0.00(+1.38%)
Jun 23, 2021 0.2100 0.2100 0.2032 0.2032 8,100 -0.01(-3.24%)
Jun 22, 2021 0.2139 0.2139 0.2100 0.2100 4,564 -0.00(-1.69%)
Jun 21, 2021 0.2260 0.2260 0.2100 0.2136 12,410 -0.00(-1.75%)
Jun 18, 2021 0.2131 0.2174 0.2100 0.2174 55,004 +0.00(+1.07%)
Jun 17, 2021 0.2100 0.2200 0.2094 0.2151 15,716 -0.00(-2.23%)
Jun 16, 2021 0.2200 0.2379 0.2200 0.2200 5,841 -0.00(-1.96%)
Jun 15, 2021 0.2380 0.2380 0.2244 0.2244 20,185 -0.01(-4.75%)
Jun 14, 2021 0.2466 0.2466 0.2333 0.2356 16,288 -0.01(-3.24%)
Jun 11, 2021 0.2435 0.2435 0.2435 0.2435 400 -0.01(-2.60%)
Jun 09, 2021 0.2500 0.2500 0.2500 0 -0.00(-0.52%)
Jun 08, 2021 0.2513 0.2513 0.2513 0.2513 1,020 +0.00(+1.33%)
Jun 07, 2021 0.2480 0.2480 0.2480 0.2480 1,080 +0.01(+5.62%)
Jun 04, 2021 0.2344 0.2364 0.2300 0.2348 21,650 -0.00(-0.84%)
Jun 03, 2021 0.2368 0.2433 0.2368 0.2368 1,300 -0.01(-3.50%)
Jun 02, 2021 0.2454 0.2530 0.2454 0.2454 3,840 -0.01(-3.54%)
May 28, 2021 0.2418 0.2418 0.2418 0.2544 1,000 +0.01(+2.25%)
May 27, 2021 0.2450 0.2546 0.2374 0.2488 23,800 +0.02(+8.17%)
May 26, 2021 0.2379 0.2379 0.2300 0.2300 900 -0.01(-4.17%)
May 25, 2021 0.2400 0.2400 0.2300 0.2400 2,130 -0.01(-2.04%)
May 21, 2021 0.2450 0.2450 0.2450 0 +0.01(+2.77%)
May 20, 2021 0.2384 0.2384 0.2384 0.2384 100 +0.00(+1.32%)
May 19, 2021 0.2317 0.2396 0.2317 0.2353 6,600 -0.00(-1.96%)
May 18, 2021 0.2450 0.2451 0.2391 0.2400 11,600 -0.00(-1.07%)
May 17, 2021 0.2398 0.2426 0.2398 0.2426 2,700 +0.01(+5.20%)
May 13, 2021 0.2306 0.2306 0.2306 10 -0.01(-2.86%)
May 11, 2021 0.2374 0.2374 0.2374 0 -0.00(-1.08%)
May 10, 2021 0.2300 0.2420 0.2300 0.2400 4,000 -0.01(-4.69%)
May 07, 2021 0.2500 0.2519 0.2500 0.2518 7,200 +0.01(+4.74%)
May 06, 2021 0.2502 0.2503 0.2404 0.2404 13,310 -0.01(-3.84%)
May 05, 2021 0.2404 0.2500 0.2391 0.2500 17,140 +0.00(+1.30%)
May 04, 2021 0.2468 0.2468 0.2468 0.2468 577 +0.01(+2.07%)
May 03, 2021 0.2347 0.2456 0.2324 0.2418 10,345 -0.01(-3.28%)
Apr 30, 2021 0.2446 0.2500 0.2446 0.2500 8,500 +0.01(+5.84%)
Apr 29, 2021 0.2400 0.2400 0.2362 0.2362 6,440 -0.00(-1.58%)
Apr 27, 2021 0.2400 0.2400 0.2400 0 -0.01(-2.52%)
Apr 26, 2021 0.2354 0.2462 0.2342 0.2462 4,234 +0.00(+0.49%)
Apr 23, 2021 0.2350 0.2450 0.2350 0.2450 37,900 +0.01(+2.08%)
Apr 22, 2021 0.2400 0.2400 0.2377 0.2400 8,500 -0.02(-6.98%)
Apr 21, 2021 0.2468 0.2580 0.2468 0.2580 22,210 -0.01(-2.20%)
Apr 20, 2021 0.2660 0.2660 0.2638 0.2638 14,200 -0.01(-2.58%)
Apr 19, 2021 0.2800 0.2800 0.2600 0.2708 17,100 -0.02(-6.20%)
Apr 16, 2021 0.2780 0.2887 0.2778 0.2887 7,300 +0.01(+3.11%)
Apr 15, 2021 0.2900 0.2900 0.2800 0.2800 17,915 -0.01(-3.68%)
Apr 14, 2021 0.3000 0.3000 0.2855 0.2907 30,800 -0.01(-4.19%)
Apr 13, 2021 0.3000 0.3034 0.3000 0.3034 5,600 +0.00(+0.30%)
Apr 12, 2021 0.3067 0.3070 0.3000 0.3025 2,779 -0.02(-5.47%)
Apr 09, 2021 0.3224 0.3260 0.3146 0.3200 21,400 +0.01(+4.30%)
Apr 08, 2021 0.3068 0.3068 0.3068 20 +0.00(+0.00%)
Apr 07, 2021 0.3100 0.3137 0.3068 0.3068 9,640 +0.00(+0.00%)
Apr 06, 2021 0.3077 0.3083 0.3040 0.3068 2,701 -0.00(-1.03%)
Apr 05, 2021 0.3076 0.3100 0.3076 0.3100 6,580 -0.00(-0.13%)
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.