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

Commerce Resources Corp (OP: CMRZF )

0.0942 UNCHANGED
Streaming Delayed Price Updated: 1:06 PM EDT, May 6, 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 30, 2011 0.7000 0.7103 0.6574 0.7103 35,645 -0.01(-0.81%)
Jun 29, 2011 0.7230 0.7346 0.6940 0.7161 58,700 +0.10(+16.50%)
Jun 28, 2011 0.5950 0.6147 0.5950 0.6147 4,600 +0.02(+3.66%)
Jun 27, 2011 0.5760 0.6030 0.5705 0.5930 19,625 +0.03(+4.77%)
Jun 23, 2011 0.5660 0.5660 0.5660 0 +0.02(+2.91%)
Jun 22, 2011 0.5500 0.5500 0.5500 0.5500 4,000 -0.01(-1.08%)
Jun 20, 2011 0.5560 0.5560 0.5560 0 +0.00(+0.54%)
Jun 17, 2011 0.5770 0.5770 0.5471 0.5530 62,500 -0.02(-3.59%)
Jun 16, 2011 0.5520 0.5780 0.5500 0.5736 19,350 +0.01(+1.52%)
Jun 15, 2011 0.5940 0.5940 0.5650 0.5650 48,500 -0.04(-6.11%)
Jun 14, 2011 0.5810 0.6470 0.5810 0.6018 58,500 +0.01(+2.10%)
Jun 13, 2011 0.5980 0.5980 0.5894 0.5894 6,000 +0.00(+0.24%)
Jun 10, 2011 0.6005 0.6007 0.5880 0.5880 26,800 -0.05(-8.13%)
Jun 09, 2011 0.6090 0.6410 0.5965 0.6400 38,590 -0.03(-4.53%)
Jun 08, 2011 0.7000 0.7000 0.6610 0.6704 13,000 -0.05(-7.10%)
Jun 07, 2011 0.7216 0.7216 0.7216 0.7216 1,000 +0.01(+1.71%)
Jun 06, 2011 0.7000 0.7210 0.6990 0.7095 24,400 -0.05(-6.89%)
Jun 03, 2011 0.7385 0.7730 0.7385 0.7620 5,946 +0.01(+1.29%)
May 24, 2011 0.7610 0.7620 0.7500 0.7523 73,350 -0.01(-1.79%)
May 23, 2011 0.7660 0.7660 0.7660 0.7660 1,350 -0.04(-5.14%)
May 20, 2011 0.8075 0.8075 0.8075 0.8075 1,000 -0.01(-1.40%)
May 19, 2011 0.8000 0.8207 0.7800 0.8190 76,700 +0.00(+0.12%)
May 18, 2011 0.8068 0.8180 0.8068 0.8180 4,500 +0.05(+7.07%)
May 17, 2011 0.7840 0.7840 0.7541 0.7640 30,215 -0.02(-2.80%)
May 16, 2011 0.8370 0.8400 0.7850 0.7860 23,254 -0.06(-6.65%)
May 13, 2011 0.8217 0.8420 0.8217 0.8420 27,500 +0.04(+4.40%)
May 12, 2011 0.7740 0.8552 0.7510 0.8065 41,594 -0.01(-1.29%)
May 11, 2011 0.8320 0.8320 0.8100 0.8170 15,370 -0.02(-2.62%)
May 10, 2011 0.7726 0.8895 0.7640 0.8390 35,330 +0.06(+7.14%)
May 09, 2011 0.7690 0.7831 0.7290 0.7831 32,785 -0.02(-2.27%)
May 05, 2011 0.8013 0.8013 0.8013 0 -0.01(-0.83%)
May 04, 2011 0.7924 0.8080 0.7741 0.8080 26,800 +0.02(+1.89%)
May 03, 2011 0.8360 0.8360 0.7930 0.7930 15,000 -0.06(-6.54%)
May 02, 2011 0.8572 0.8670 0.8485 0.8485 7,060 -0.03(-3.58%)
Apr 29, 2011 0.8490 0.8930 0.8406 0.8800 29,450 +0.01(+1.68%)
Apr 28, 2011 0.8580 0.8655 0.8477 0.8655 33,500 +0.04(+4.96%)
Apr 27, 2011 0.8260 0.8439 0.7805 0.8246 65,745 -0.04(-4.12%)
Apr 26, 2011 0.8750 0.8780 0.8600 0.8600 14,000 -0.01(-1.66%)
Apr 25, 2011 0.8769 0.8769 0.8745 0.8745 14,500 -0.00(-0.06%)
Apr 21, 2011 0.8590 0.9056 0.8493 0.8750 31,293 -0.02(-2.02%)
Apr 20, 2011 0.8800 0.8930 0.8760 0.8930 28,300 -0.00(-0.06%)
Apr 19, 2011 0.8835 0.8935 0.8835 0.8935 12,000 +0.01(+0.73%)
Apr 18, 2011 0.8870 0.8870 0.8200 0.8870 7,100 -0.00(-0.22%)
Apr 15, 2011 0.9190 0.9190 0.8800 0.8890 91,400 -0.03(-3.63%)
Apr 14, 2011 0.9300 0.9300 0.9100 0.9225 21,000 +0.02(+2.73%)
Apr 13, 2011 0.9500 0.9500 0.8980 0.8980 14,700 -0.06(-6.46%)
Apr 12, 2011 0.9600 0.9600 0.9095 0.9600 10,800 -0.07(-6.80%)
Apr 11, 2011 1.000 1.038 1.000 1.030 20,200 +0.02(+1.98%)
Apr 08, 2011 1.050 1.050 1.000 1.010 18,400 -0.02(-2.18%)
Apr 07, 2011 1.050 1.050 1.032 1.032 1,900 +0.05(+5.36%)
Apr 06, 2011 0.9905 0.9960 0.9800 0.9800 3,900 -0.02(-2.00%)
Apr 05, 2011 0.9790 1.010 0.9790 1.000 7,500 +0.04(+4.55%)
Apr 04, 2011 0.9460 0.9630 0.9400 0.9565 38,400 +0.06(+6.75%)
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.