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 (%)
Aug 31, 2020 0.2049 0.2049 0.2049 0 +0.01(+3.07%)
Aug 28, 2020 0.1925 0.1988 0.1925 0.1988 11,000 -0.00(-1.00%)
Aug 27, 2020 0.2008 0.2008 0.2008 0.2008 1,500 -0.00(-1.57%)
Aug 26, 2020 0.2070 0.2070 0.2040 0.2040 7,000 -0.00(-1.45%)
Aug 25, 2020 0.2070 0.2070 0.2070 0.2070 400 -0.01(-5.05%)
Aug 24, 2020 0.2225 0.2225 0.2180 0.2180 3,020 +0.01(+7.28%)
Aug 20, 2020 0.2032 0.2032 0.2032 0 -0.01(-4.87%)
Aug 19, 2020 0.2167 0.2167 0.2136 0.2136 7,810 -0.00(-0.97%)
Aug 17, 2020 0.2157 0.2157 0.2157 0 +0.01(+5.79%)
Aug 13, 2020 0.2039 0.2039 0.2039 0 -0.01(-5.16%)
Aug 12, 2020 0.2150 0.2150 0.2150 0.2150 500 +0.01(+7.50%)
Aug 11, 2020 0.2000 0.2000 0.1967 0.2000 2,606 -0.01(-3.61%)
Aug 10, 2020 0.2075 0.2075 0.2075 51 +0.00(+0.00%)
Aug 07, 2020 0.2080 0.2100 0.2075 0.2075 25,100 +0.02(+12.16%)
Aug 06, 2020 0.1850 0.1850 0.1850 0.1850 16,415 +0.00(+0.00%)
Aug 05, 2020 0.1850 0.1850 0.1850 0.1850 1,120 +0.01(+8.82%)
Aug 03, 2020 0.1700 0.1700 0.1700 0 -0.02(-11.46%)
Jul 31, 2020 0.1910 0.1945 0.1904 0.1920 21,200 -0.01(-6.80%)
Jul 30, 2020 0.2060 0.2060 0.2060 0.2060 2,500 -0.02(-7.00%)
Jul 29, 2020 0.2215 0.2215 0.2163 0.2215 6,000 -0.01(-2.85%)
Jul 28, 2020 0.2485 0.2485 0.2280 0.2280 12,500 -0.02(-6.94%)
Jul 27, 2020 0.2450 0.2450 0.2450 0.2450 12,015 +0.01(+6.52%)
Jul 24, 2020 0.2500 0.2500 0.2250 0.2300 31,500 +0.02(+7.98%)
Jul 23, 2020 0.1979 0.2130 0.1979 0.2130 2,110 +0.02(+12.11%)
Jul 22, 2020 0.1900 0.1927 0.1810 0.1900 61,590 +0.02(+11.76%)
Jul 21, 2020 0.1700 0.1700 0.1700 0.1700 30,760 +0.01(+8.63%)
Jul 20, 2020 0.1538 0.1610 0.1538 0.1565 24,000 +0.00(+0.32%)
Jul 16, 2020 0.1560 0.1560 0.1560 0 +0.01(+3.38%)
Jul 15, 2020 0.1509 0.1509 0.1509 0.1509 100 -0.00(-2.33%)
Jul 14, 2020 0.1545 0.1545 0.1545 0.1545 100 +0.00(+1.31%)
Jul 13, 2020 0.1525 0.1525 0.1525 0.1525 500 -0.00(-2.24%)
Jul 09, 2020 0.1560 0.1560 0.1560 0 -0.00(-0.57%)
Jul 06, 2020 0.1569 0.1569 0.1569 0 +0.00(+3.22%)
Jun 30, 2020 0.1520 0.1520 0.1520 0 +0.02(+11.52%)
Jun 29, 2020 0.1363 0.1363 0.1363 0.1363 8,000 +0.01(+4.85%)
Jun 26, 2020 0.1300 0.1300 0.1300 0.1300 1,000 -0.02(-15.03%)
Jun 25, 2020 0.1530 0.1530 0.1530 0.1530 700 +0.02(+16.79%)
Jun 24, 2020 0.1400 0.1400 0.1310 0.1310 2,300 -0.02(-10.88%)
Jun 22, 2020 0.1470 0.1470 0.1470 0 +0.00(+2.51%)
Jun 19, 2020 0.1449 0.1449 0.1300 0.1434 21,000 -0.01(-7.48%)
Jun 18, 2020 0.1475 0.1550 0.1320 0.1550 10,200 +0.01(+3.33%)
Jun 17, 2020 0.1500 0.1500 0.1500 0.1500 20,500 -0.00(-0.07%)
Jun 16, 2020 0.1502 0.1502 0.1501 0.1501 7,000 +0.01(+7.21%)
Jun 12, 2020 0.1400 0.1400 0.1400 0 +0.00(+1.82%)
Jun 11, 2020 0.1375 0.1508 0.1375 0.1375 5,500 -0.01(-4.91%)
Jun 10, 2020 0.1446 0.1446 0.1446 0.1446 100 -0.01(-5.37%)
Jun 08, 2020 0.1528 0.1528 0.1528 0 +0.00(+0.00%)
Jun 05, 2020 0.1528 0.1528 0.1528 0.1528 18,000 +0.02(+12.60%)
Jun 04, 2020 0.1357 0.1357 0.1357 0.1357 900 -0.00(-3.07%)
Jun 03, 2020 0.1383 0.1400 0.1290 0.1400 39,241 -0.02(-10.08%)
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.