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 (%)
Jul 31, 2007 1.210 1.210 1.210 1.210 10,000 +0.05(+3.90%)
Jul 30, 2007 1.165 1.165 1.165 1.165 0 +0.00(+0.00%)
Jul 27, 2007 1.167 1.165 1.150 1.165 10,000 -0.00(-0.22%)
Jul 26, 2007 1.167 1.208 1.165 1.167 17,000 -0.05(-4.25%)
Jul 25, 2007 1.219 1.249 1.219 1.219 13,000 -0.07(-5.57%)
Jul 24, 2007 1.291 1.341 1.291 1.291 6,200 -0.04(-2.93%)
Jul 23, 2007 1.330 1.350 1.328 1.330 33,780 -0.07(-5.00%)
Jul 20, 2007 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Jul 19, 2007 1.400 1.400 1.350 1.400 6,000 +0.09(+6.63%)
Jul 18, 2007 1.428 1.332 1.285 1.313 34,500 -0.12(-8.08%)
Jul 17, 2007 1.428 1.428 1.428 1.428 0 +0.00(+0.00%)
Jul 16, 2007 1.493 1.428 1.428 1.428 1,300 -0.06(-4.33%)
Jul 13, 2007 1.493 1.493 1.493 1.493 0 +0.00(+0.00%)
Jul 12, 2007 1.255 1.493 1.429 1.493 38,800 +0.24(+18.99%)
Jul 11, 2007 1.255 1.255 1.255 1.255 0 +0.00(+0.00%)
Jul 10, 2007 1.255 1.255 1.255 1.255 1,100 -0.04(-3.23%)
Jul 09, 2007 1.297 1.300 1.297 1.297 2,000 +0.01(+0.68%)
Jul 06, 2007 1.288 1.316 1.288 1.288 8,500 +0.09(+7.10%)
Jul 05, 2007 1.202 1.202 1.202 1.202 0 +0.00(+0.00%)
Jul 03, 2007 1.202 1.202 1.202 1.202 3,000 +0.11(+9.96%)
Jul 02, 2007 1.094 1.094 1.094 1.094 0 +0.00(+0.00%)
Jun 29, 2007 1.094 1.094 1.094 1.094 0 +0.00(+0.00%)
Jun 28, 2007 1.094 1.094 1.094 1.094 0 +0.00(+0.00%)
Jun 27, 2007 1.094 1.094 1.094 1.094 0 +0.00(+0.00%)
Jun 26, 2007 1.094 1.094 1.094 1.094 4,700 -0.12(-9.84%)
Jun 25, 2007 1.213 1.213 1.185 1.213 7,000 +0.03(+2.74%)
Jun 22, 2007 1.181 1.181 1.181 1.181 0 +0.00(+0.00%)
Jun 21, 2007 1.181 1.181 1.181 1.181 1,000 -0.05(-4.17%)
Jun 20, 2007 1.232 1.232 1.232 1.232 0 +0.00(+0.00%)
Jun 19, 2007 1.232 1.232 1.232 1.232 0 +0.00(+0.00%)
Jun 18, 2007 1.232 1.215 1.200 1.232 23,100 +0.00(+0.00%)
Jun 15, 2007 1.232 1.327 1.236 1.232 44,400 +0.00(+0.00%)
Jun 14, 2007 1.232 1.297 1.254 1.232 6,700 +0.00(+0.00%)
Jun 13, 2007 1.232 1.232 1.232 1.232 0 +0.00(+0.00%)
Jun 12, 2007 1.232 1.232 1.232 1.232 0 +0.00(+0.00%)
Jun 11, 2007 1.232 1.232 1.232 1.232 0 +0.00(+0.00%)
Jun 08, 2007 1.232 1.232 1.232 1.232 0 +0.00(+0.00%)
Jun 07, 2007 1.232 1.241 1.232 1.232 2,400 -0.01(-1.17%)
Jun 06, 2007 1.247 1.256 1.247 1.247 2,000 -0.07(-5.11%)
Jun 05, 2007 1.314 1.314 1.314 1.314 0 +0.00(+0.00%)
Jun 04, 2007 1.314 1.314 1.314 1.314 200 -0.01(-0.44%)
Jun 01, 2007 1.319 1.420 1.319 1.319 4,100 -0.06(-4.67%)
May 31, 2007 1.384 1.435 1.375 1.384 9,400 +0.08(+6.40%)
May 30, 2007 1.301 1.301 1.280 1.301 26,000 -0.11(-8.04%)
May 29, 2007 1.415 1.590 1.407 1.415 10,900 -0.14(-9.04%)
May 25, 2007 1.555 1.555 1.480 1.555 5,300 +0.21(+15.57%)
May 24, 2007 1.294 1.346 1.300 1.346 2,500 +0.05(+3.99%)
May 23, 2007 1.294 1.295 1.294 1.294 9,000 +0.00(+0.30%)
May 22, 2007 1.285 1.290 1.272 1.290 5,800 +0.01(+0.41%)
May 21, 2007 1.285 1.285 1.285 1.285 0 +0.00(+0.00%)
May 18, 2007 1.285 1.285 1.285 1.285 37,500 -0.03(-2.19%)
May 17, 2007 1.314 1.314 1.314 1.314 0 +0.00(+0.00%)
May 16, 2007 1.314 1.324 1.275 1.314 5,000 -0.01(-0.65%)
May 15, 2007 1.322 1.322 1.305 1.322 10,100 -0.01(-0.56%)
May 14, 2007 1.330 1.356 1.330 1.330 4,000 +0.01(+0.75%)
May 11, 2007 1.320 1.320 1.308 1.320 5,600 -0.15(-10.20%)
May 10, 2007 1.470 1.470 1.470 1.470 0 +0.00(+0.00%)
May 09, 2007 1.470 1.470 1.470 1.470 0 +0.00(+0.00%)
May 08, 2007 1.470 1.480 1.393 1.470 12,000 -0.07(-4.75%)
May 07, 2007 1.543 1.597 1.516 1.543 3,000 +0.18(+13.06%)
May 04, 2007 1.365 1.365 1.210 1.365 13,500 +0.25(+22.01%)
May 03, 2007 1.119 1.119 1.119 1.119 2,000 +0.05(+4.31%)
May 02, 2007 1.073 1.073 1.070 1.073 4,000 -0.01(-1.05%)
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.