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 UNCHANGED
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 (%)
Aug 30, 2016 0.0574 0.0574 0.0574 0 -0.00(-4.11%)
Aug 26, 2016 0.0599 0.0599 0.0599 0 +0.00(+8.91%)
Aug 25, 2016 0.0550 0.0550 0.0550 0.0550 20,000 -0.00(-4.18%)
Aug 23, 2016 0.0574 0.0574 0.0574 0 -0.00(-4.17%)
Aug 17, 2016 0.0599 0.0599 0.0599 0 +0.01(+15.19%)
Aug 16, 2016 0.0529 0.0529 0.0520 0.0520 9,000 -0.00(-5.45%)
Aug 15, 2016 0.0563 0.0563 0.0550 0.0550 108,000 +0.00(+3.77%)
Aug 12, 2016 0.0530 0.0530 0.0530 0.0530 4,000 +0.00(+0.00%)
Aug 11, 2016 0.0530 0.0530 0.0530 0.0530 2,000 +0.00(+0.00%)
Aug 10, 2016 0.0543 0.0543 0.0530 0.0530 4,000 -0.01(-9.09%)
Aug 09, 2016 0.0545 0.0583 0.0545 0.0583 14,997 +0.01(+10.00%)
Aug 08, 2016 0.0530 0.0552 0.0530 0.0530 12,500 +0.00(+0.00%)
Aug 05, 2016 0.0590 0.0590 0.0518 0.0530 34,000 -0.00(-3.64%)
Aug 04, 2016 0.0550 0.0550 0.0550 0.0550 2,000 -0.00(-8.33%)
Aug 01, 2016 0.0600 0.0600 0.0600 0 +0.01(+15.38%)
Jul 29, 2016 0.0520 0.0520 0.0520 0.0520 6,000 +0.00(+1.76%)
Jul 28, 2016 0.0511 0.0511 0.0511 0.0511 4,000 -0.00(-1.73%)
Jul 25, 2016 0.0520 0.0520 0.0520 0 -0.00(-1.89%)
Jul 18, 2016 0.0530 0.0530 0.0530 0 -0.01(-11.37%)
Jul 08, 2016 0.0598 0.0598 0.0598 0 +0.00(+4.91%)
Jul 07, 2016 0.0600 0.0600 0.0570 0.0570 10,000 +0.01(+9.62%)
Jul 05, 2016 0.0553 0.0553 0.0520 0.0520 45,000 -0.01(-10.34%)
Jun 30, 2016 0.0580 0.0580 0.0580 0 +0.01(+11.54%)
Jun 29, 2016 0.0598 0.0598 0.0520 0.0520 75,000 -0.01(-12.46%)
Jun 28, 2016 0.0594 0.0594 0.0594 0.0594 10,000 +0.00(+6.83%)
Jun 27, 2016 0.0560 0.0560 0.0520 0.0556 178,000 -0.01(-8.25%)
Jun 22, 2016 0.0606 0.0606 0.0606 0 -0.00(-6.19%)
Jun 21, 2016 0.0633 0.0700 0.0606 0.0646 26,160 -0.00(-4.72%)
Jun 20, 2016 0.0800 0.0800 0.0678 0.0678 11,200 -0.01(-14.50%)
Jun 16, 2016 0.0793 0.0793 0.0793 0 -0.00(-0.50%)
Jun 15, 2016 0.0797 0.0797 0.0797 0.0797 20,000 +0.01(+13.86%)
Jun 14, 2016 0.0763 0.0763 0.0700 0.0700 21,000 +0.01(+8.53%)
Jun 13, 2016 0.0643 0.0700 0.0643 0.0645 3,055 +0.00(+6.97%)
Jun 10, 2016 0.0603 0.0603 0.0603 0.0603 200 -0.01(-12.35%)
Jun 09, 2016 0.0688 0.0688 0.0688 0.0688 10,800 -0.00(-0.29%)
Jun 08, 2016 0.0690 0.0690 0.0690 0.0690 106,000 +0.01(+15.00%)
Jun 06, 2016 0.0600 0.0600 0.0600 0 +0.00(+3.45%)
Jun 02, 2016 0.0580 0.0580 0.0580 0 -0.00(-3.33%)
Jun 01, 2016 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+3.45%)
May 31, 2016 0.0580 0.0580 0.0580 0.0580 47,000 +0.00(+0.00%)
May 27, 2016 0.0580 0.0580 0.0580 0 -0.00(-3.33%)
May 26, 2016 0.0600 0.0600 0.0600 0.0600 11,800 +0.00(+0.00%)
May 25, 2016 0.0670 0.0670 0.0600 0.0600 41,450 +0.00(+0.00%)
May 23, 2016 0.0600 0.0600 0.0600 0 +0.00(+3.45%)
May 19, 2016 0.0580 0.0580 0.0580 0 -0.00(-3.33%)
May 18, 2016 0.0630 0.0630 0.0600 0.0600 79,000 +0.00(+0.00%)
May 17, 2016 0.0620 0.0620 0.0600 0.0600 37,000 -0.00(-6.54%)
May 16, 2016 0.0642 0.0642 0.0642 0.0642 11,000 +0.00(+5.25%)
May 11, 2016 0.0610 0.0610 0.0610 0 -0.00(-6.01%)
May 10, 2016 0.0680 0.0680 0.0649 0.0649 11,000 +0.00(+0.46%)
May 09, 2016 0.0646 0.0646 0.0646 0.0646 4,000 +0.00(+0.78%)
May 05, 2016 0.0641 0.0641 0.0641 0 -0.00(-1.54%)
May 04, 2016 0.0651 0.0651 0.0651 0.0651 350 -0.00(-0.15%)
May 03, 2016 0.0655 0.0655 0.0652 0.0652 15,000 -0.00(-1.06%)
May 02, 2016 0.0659 0.0659 0.0659 0.0659 7,400 -0.00(-0.15%)
Apr 29, 2016 0.0600 0.0663 0.0600 0.0660 38,000 +0.01(+10.92%)
Apr 28, 2016 0.0595 0.0595 0.0595 0.0595 10,000 -0.00(-4.19%)
Apr 22, 2016 0.0621 0.0621 0.0621 0 -0.01(-11.29%)
Apr 21, 2016 0.0700 0.0700 0.0700 0.0700 50,000 +0.00(+3.09%)
Apr 19, 2016 0.0679 0.0679 0.0679 0 +0.00(+7.78%)
Apr 18, 2016 0.0630 0.0630 0.0630 0.0630 18,650 +0.00(+8.62%)
Apr 14, 2016 0.0580 0.0580 0.0580 0 +0.00(+1.75%)
Apr 13, 2016 0.0683 0.0683 0.0570 0.0570 11,811 -0.01(-17.15%)
Apr 12, 2016 0.0666 0.0688 0.0666 0.0688 50,000 +0.00(+4.56%)
Apr 11, 2016 0.0668 0.0668 0.0639 0.0658 21,340 +0.01(+24.15%)
Apr 08, 2016 0.0530 0.0530 0.0530 0.0530 3,000 -0.01(-8.62%)
Apr 07, 2016 0.0582 0.0582 0.0580 0.0580 13,000 +0.00(+9.02%)
Apr 05, 2016 0.0532 0.0532 0.0532 0 -0.01(-10.14%)
Mar 31, 2016 0.0592 0.0592 0.0592 0 +0.00(+7.64%)
Mar 30, 2016 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+6.18%)
Mar 29, 2016 0.0589 0.0589 0.0518 0.0518 114,200 -0.01(-9.12%)
Mar 28, 2016 0.0588 0.0588 0.0570 0.0570 7,300 -0.01(-9.52%)
Mar 24, 2016 0.0630 0.0630 0.0630 0 -0.00(-4.40%)
Mar 23, 2016 0.0600 0.0659 0.0600 0.0659 9,000 -0.00(-1.64%)
Mar 22, 2016 0.0670 0.0670 0.0670 0.0670 10,000 -0.00(-4.29%)
Mar 21, 2016 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-5.28%)
Mar 17, 2016 0.0739 0.0739 0.0739 0 +0.01(+9.16%)
Mar 16, 2016 0.0650 0.0677 0.0650 0.0677 54,000 +0.00(+4.15%)
Mar 15, 2016 0.0650 0.0650 0.0650 0.0650 60,000 -0.01(-7.14%)
Mar 10, 2016 0.0700 0.0700 0.0700 0 -0.00(-3.18%)
Mar 08, 2016 0.0723 0.0723 0.0723 0 +0.00(+2.41%)
Mar 04, 2016 0.0706 0.0706 0.0706 0 +0.01(+11.89%)
Mar 02, 2016 0.0631 0.0631 0.0631 0 +0.01(+12.68%)
Feb 24, 2016 0.0560 0.0560 0.0560 0 -0.00(-4.44%)
Feb 23, 2016 0.0530 0.0586 0.0530 0.0586 117,800 +0.00(+4.27%)
Feb 19, 2016 0.0562 0.0562 0.0562 0 -0.00(-2.43%)
Feb 18, 2016 0.0576 0.0576 0.0576 0.0576 1,200 +0.00(+2.67%)
Feb 11, 2016 0.0561 0.0561 0.0561 0 -0.00(-4.59%)
Feb 10, 2016 0.0588 0.0588 0.0588 0.0588 35,000 -0.00(-0.84%)
Feb 09, 2016 0.0593 0.0593 0.0593 0.0593 3,000 +0.01(+23.54%)
Feb 05, 2016 0.0480 0.0480 0.0480 0 +0.00(+2.13%)
Feb 04, 2016 0.0470 0.0470 0.0470 0.0470 3,000 -0.00(-4.86%)
Feb 02, 2016 0.0494 0.0494 0.0494 0 -0.00(-4.63%)
Feb 01, 2016 0.0518 0.0518 0.0518 0.0518 5,000 +0.01(+12.88%)
Jan 29, 2016 0.0459 0.0459 0.0459 0.0459 2,150 -0.00(-4.20%)
Jan 26, 2016 0.0479 0.0479 0.0479 0 -0.00(-2.84%)
Jan 22, 2016 0.0493 0.0493 0.0493 0 -0.00(-1.40%)
Jan 21, 2016 0.0542 0.0542 0.0500 0.0500 90,633 -0.00(-9.09%)
Jan 20, 2016 0.0528 0.0550 0.0520 0.0550 50,000 +0.00(+5.77%)
Jan 19, 2016 0.0537 0.0537 0.0520 0.0520 1,800 +0.00(+0.00%)
Jan 15, 2016 0.0520 0.0520 0.0520 0 +0.00(+4.00%)
Jan 14, 2016 0.0500 0.0500 0.0500 0.0500 50,000 -0.00(-5.66%)
Jan 13, 2016 0.0560 0.0560 0.0500 0.0530 186,000 -0.00(-7.02%)
Jan 12, 2016 0.0570 0.0570 0.0570 0.0570 22,000 -0.00(-4.81%)
Jan 11, 2016 0.0599 0.0599 0.0599 0.0599 2,500 -0.01(-8.16%)
Jan 08, 2016 0.0541 0.0652 0.0541 0.0652 1,700 +0.01(+8.67%)
Jan 07, 2016 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+3.45%)
Jan 06, 2016 0.0600 0.0600 0.0580 0.0580 50,000 -0.00(-7.35%)
Jan 04, 2016 0.0626 0.0626 0.0626 0 +0.01(+27.76%)
Dec 30, 2015 0.0490 0.0490 0.0490 0 -0.00(-2.00%)
Dec 29, 2015 0.0530 0.0530 0.0462 0.0500 655,000 -0.00(-5.66%)
Dec 28, 2015 0.0537 0.0538 0.0500 0.0530 246,633 +0.00(+6.00%)
Dec 23, 2015 0.0500 0.0500 0.0500 0 -0.01(-11.35%)
Dec 22, 2015 0.0570 0.0570 0.0564 0.0564 32,000 -0.00(-1.05%)
Dec 21, 2015 0.0570 0.0570 0.0570 0.0570 60,000 +0.00(+3.64%)
Dec 18, 2015 0.0550 0.0550 0.0550 0.0550 15,000 +0.00(+0.00%)
Dec 17, 2015 0.0550 0.0550 0.0550 0.0550 6,000 -0.00(-3.51%)
Dec 16, 2015 0.0570 0.0570 0.0570 0.0570 14,000 -0.01(-9.95%)
Dec 15, 2015 0.0633 0.0633 0.0633 0.0633 2,000 +0.01(+12.23%)
Dec 11, 2015 0.0564 0.0564 0.0564 0 -0.01(-12.42%)
Dec 09, 2015 0.0644 0.0644 0.0644 0 +0.00(+0.78%)
Dec 08, 2015 0.0570 0.0639 0.0536 0.0639 44,000 +0.00(+2.87%)
Dec 07, 2015 0.0610 0.0629 0.0610 0.0621 110,800 -0.01(-7.97%)
Dec 04, 2015 0.0675 0.0675 0.0675 0.0675 75,000 +0.01(+9.40%)
Dec 02, 2015 0.0617 0.0617 0.0617 0 -0.01(-8.59%)
Dec 01, 2015 0.0699 0.0699 0.0675 0.0675 21,100 +0.00(+0.00%)
Nov 30, 2015 0.0675 0.0675 0.0675 0.0675 123,375 -0.00(-0.15%)
Nov 25, 2015 0.0676 0.0676 0.0676 0 +0.01(+10.82%)
Nov 24, 2015 0.0610 0.0610 0.0610 0.0610 201,000 +0.00(+1.67%)
Nov 23, 2015 0.0590 0.0600 0.0590 0.0600 110,000 -0.00(-4.76%)
Nov 19, 2015 0.0630 0.0630 0.0630 0 -0.00(-3.08%)
Nov 18, 2015 0.0650 0.0680 0.0650 0.0650 101,500 +0.00(+0.00%)
Nov 17, 2015 0.0650 0.0650 0.0650 0.0650 46,000 -0.01(-7.14%)
Nov 12, 2015 0.0700 0.0700 0.0700 0 +0.00(+7.20%)
Nov 11, 2015 0.0748 0.0779 0.0653 0.0653 90,500 -0.01(-14.08%)
Nov 06, 2015 0.0760 0.0760 0.0760 0 +0.01(+14.98%)
Nov 04, 2015 0.0661 0.0661 0.0661 0 -0.01(-11.63%)
Oct 30, 2015 0.0748 0.0748 0.0748 0 +0.00(+6.86%)
Oct 28, 2015 0.0700 0.0700 0.0700 0 +0.00(+6.06%)
Oct 27, 2015 0.0685 0.0685 0.0660 0.0660 20,650 -0.01(-16.46%)
Oct 22, 2015 0.0790 0.0790 0.0790 0 +0.00(+0.00%)
Oct 20, 2015 0.0790 0.0790 0.0790 0 -0.00(-0.38%)
Oct 19, 2015 0.0793 0.0793 0.0793 0.0793 10,000 +0.01(+9.68%)
Oct 16, 2015 0.0639 0.0723 0.0639 0.0723 63,998 +0.00(+0.56%)
Oct 13, 2015 0.0719 0.0719 0.0719 0 +0.02(+33.15%)
Oct 08, 2015 0.0540 0.0540 0.0540 0 +0.00(+3.85%)
Oct 07, 2015 0.0560 0.0560 0.0517 0.0520 119,000 -0.00(-7.14%)
Oct 05, 2015 0.0560 0.0560 0.0560 0 +0.01(+11.33%)
Oct 02, 2015 0.0503 0.0503 0.0503 0.0503 10,000 -0.01(-15.03%)
Oct 01, 2015 0.0567 0.0592 0.0567 0.0592 4,300 +0.00(+0.85%)
Sep 30, 2015 0.0587 0.0587 0.0587 0.0587 20,000 +0.01(+15.55%)
Sep 29, 2015 0.0500 0.0508 0.0500 0.0508 7,000 -0.01(-9.29%)
Sep 28, 2015 0.0560 0.0560 0.0560 0.0560 20,000 -0.00(-3.78%)
Sep 25, 2015 0.0590 0.0590 0.0582 0.0582 9,000 -0.00(-6.13%)
Sep 24, 2015 0.0620 0.0620 0.0620 0.0620 51,500 -0.00(-5.92%)
Sep 23, 2015 0.0659 0.0659 0.0659 0.0659 15,000 +0.00(+5.78%)
Sep 22, 2015 0.0623 0.0623 0.0623 0.0623 15,000 -0.01(-8.38%)
Sep 21, 2015 0.0680 0.0680 0.0680 0.0680 1,000 -0.01(-7.86%)
Sep 18, 2015 0.0738 0.0738 0.0738 0.0738 5,000 +0.00(+0.54%)
Sep 14, 2015 0.0734 0.0734 0.0734 0 +0.00(+0.55%)
Sep 10, 2015 0.0730 0.0730 0.0730 0 -0.00(-0.41%)
Sep 03, 2015 0.0733 0.0733 0.0733 0 -0.01(-14.17%)
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.