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
Last 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 (%)
Mar 29, 2012 0.3025 0.3025 0.3025 0.3025 10,000 -0.01(-2.73%)
Mar 28, 2012 0.3110 0.3110 0.3110 0.3110 30,000 -0.00(-1.11%)
Mar 27, 2012 0.3145 0.3145 0.3145 0.3145 10,500 -0.02(-4.84%)
Mar 26, 2012 0.3305 0.3305 0.3305 0.3305 5,800 +0.01(+3.28%)
Mar 23, 2012 0.3200 0.3200 0.3200 0.3200 7,000 +0.01(+1.59%)
Mar 22, 2012 0.3050 0.3150 0.3050 0.3150 20,000 -0.01(-2.17%)
Mar 21, 2012 0.3220 0.3220 0.3220 0.3220 6,700 +0.00(+0.16%)
Mar 19, 2012 0.3215 0.3215 0.3215 0 -0.02(-4.88%)
Mar 16, 2012 0.3250 0.3380 0.3250 0.3380 7,200 -0.01(-2.31%)
Mar 15, 2012 0.3355 0.3460 0.3355 0.3460 3,400 +0.02(+4.85%)
Mar 14, 2012 0.3350 0.3350 0.3300 0.3300 10,000 -0.02(-5.17%)
Mar 13, 2012 0.3390 0.3565 0.3390 0.3480 103,000 +0.00(+0.43%)
Mar 09, 2012 0.3465 0.3465 0.3465 0.3465 0 +0.03(+10.00%)
Mar 08, 2012 0.3280 0.3280 0.3150 0.3150 7,500 +0.01(+3.28%)
Mar 07, 2012 0.3000 0.3050 0.3000 0.3050 63,650 -0.02(-6.15%)
Mar 06, 2012 0.3370 0.3400 0.3250 0.3250 84,000 -0.02(-6.07%)
Mar 05, 2012 0.3420 0.3460 0.3420 0.3460 5,000 +0.02(+6.46%)
Mar 02, 2012 0.3191 0.3280 0.3180 0.3250 39,900 -0.02(-4.69%)
Mar 01, 2012 0.3490 0.3490 0.3340 0.3410 24,401 -0.01(-2.29%)
Feb 29, 2012 0.3101 0.3540 0.3101 0.3490 4,600 -0.01(-2.79%)
Feb 28, 2012 0.3530 0.3720 0.3530 0.3590 37,600 -0.00(-1.10%)
Feb 27, 2012 0.3660 0.3660 0.3630 0.3630 1,875 +0.00(+1.11%)
Feb 24, 2012 0.3560 0.3700 0.3560 0.3590 15,756 +0.00(+0.42%)
Feb 23, 2012 0.3710 0.3720 0.3575 0.3575 8,076 +0.00(+0.42%)
Feb 22, 2012 0.3600 0.3600 0.3460 0.3560 15,730 -0.02(-5.57%)
Feb 21, 2012 0.3690 0.3770 0.3690 0.3770 15,000 -0.01(-1.77%)
Feb 16, 2012 0.3838 0.3838 0.3838 0 +0.01(+2.90%)
Feb 13, 2012 0.3730 0.3730 0.3730 0 +0.02(+4.63%)
Feb 08, 2012 0.3565 0.3565 0.3565 0 +0.01(+1.86%)
Feb 07, 2012 0.3700 0.3710 0.3500 0.3500 38,987 -0.02(-5.91%)
Feb 06, 2012 0.3860 0.3860 0.3720 0.3720 16,000 -0.02(-4.62%)
Feb 03, 2012 0.3780 0.3900 0.3730 0.3900 16,500 +0.01(+2.63%)
Feb 01, 2012 0.3800 0.3800 0.3800 21,600 +0.00(+0.80%)
Jan 31, 2012 0.3470 0.3800 0.3470 0.3770 36,500 +0.01(+2.14%)
Jan 30, 2012 0.3930 0.3930 0.3691 0.3691 45,157 -0.03(-6.53%)
Jan 27, 2012 0.4000 0.4300 0.3540 0.3949 272,537 +0.07(+23.41%)
Jan 26, 2012 0.3200 0.3200 0.3200 0.3200 500 +0.01(+3.90%)
Jan 25, 2012 0.3150 0.3150 0.3080 0.3080 6,500 -0.02(-6.53%)
Jan 24, 2012 0.3320 0.3320 0.3110 0.3295 21,600 +0.01(+2.81%)
Jan 23, 2012 0.3205 0.3205 0.3200 0.3205 45,500 -0.00(-0.16%)
Jan 20, 2012 0.3080 0.3210 0.3080 0.3210 3,500 -0.00(-1.08%)
Jan 19, 2012 0.3245 0.3245 0.3245 0.3245 500 +0.00(+0.15%)
Jan 18, 2012 0.2990 0.3240 0.2990 0.3240 200,000 +0.01(+4.18%)
Jan 17, 2012 0.3180 0.3180 0.3090 0.3110 15,000 -0.00(-1.27%)
Jan 12, 2012 0.3150 0.3150 0.3150 0 +0.01(+3.24%)
Jan 10, 2012 0.3051 0.3051 0.3051 0 +0.00(+0.86%)
Jan 09, 2012 0.2945 0.3025 0.2945 0.3025 21,000 +0.01(+3.60%)
Jan 06, 2012 0.3080 0.3080 0.2920 0.2920 5,413 -0.02(-5.50%)
Jan 04, 2012 0.3090 0.3090 0.3090 0 +0.00(+0.32%)
Dec 30, 2011 0.3080 0.3080 0.3080 0.3080 300 +0.02(+5.12%)
Dec 29, 2011 0.2950 0.2980 0.2930 0.2930 63,000 -0.00(-1.01%)
Dec 27, 2011 0.2960 0.2960 0.2960 0.2960 0 -0.02(-6.03%)
Dec 23, 2011 0.2980 0.3200 0.2880 0.3150 86,600 +0.03(+12.50%)
Dec 21, 2011 0.2800 0.2800 0.2800 0.2800 5,000 +0.01(+2.38%)
Dec 20, 2011 0.2750 0.3010 0.2735 0.2735 41,316 -0.02(-5.69%)
Dec 19, 2011 0.2750 0.2950 0.2750 0.2900 2,500 +0.00(+1.29%)
Dec 16, 2011 0.2915 0.2915 0.2863 0.2863 7,900 -0.03(-10.25%)
Dec 15, 2011 0.3230 0.3250 0.3165 0.3190 23,750 +0.02(+8.14%)
Dec 14, 2011 0.2950 0.2950 0.2950 0.2950 500 -0.00(-1.34%)
Dec 13, 2011 0.3000 0.3000 0.2990 0.2990 1,500 +0.00(+0.74%)
Dec 12, 2011 0.2968 0.2968 0.2968 0.2968 5,000 -0.05(-13.72%)
Dec 09, 2011 0.3440 0.3440 0.3440 0.3440 2,000 +0.06(+19.44%)
Dec 07, 2011 0.2880 0.2880 0.2880 0 -0.00(-0.72%)
Dec 05, 2011 0.2901 0.2901 0.2901 0 +0.01(+3.61%)
Dec 02, 2011 0.2860 0.2860 0.2800 0.2800 6,000 +0.00(+1.34%)
Dec 01, 2011 0.2788 0.2788 0.2763 0.2763 2,000 -0.01(-4.72%)
Nov 30, 2011 0.2780 0.2978 0.2780 0.2900 3,500 -0.01(-2.03%)
Nov 29, 2011 0.2855 0.2960 0.2855 0.2960 9,525 +0.02(+5.71%)
Nov 28, 2011 0.3060 0.3060 0.2800 0.2800 2,500 -0.00(-1.75%)
Nov 23, 2011 0.2850 0.2850 0.2850 0 -0.01(-4.36%)
Nov 21, 2011 0.2980 0.2980 0.2980 0 -0.03(-8.59%)
Nov 18, 2011 0.3110 0.3260 0.3110 0.3260 4,050 -0.00(-0.12%)
Nov 17, 2011 0.3470 0.3470 0.3264 0.3264 10,100 -0.02(-5.94%)
Nov 16, 2011 0.3450 0.3477 0.3450 0.3470 10,000 -0.00(-0.80%)
Nov 15, 2011 0.3675 0.3675 0.3480 0.3498 10,500 -0.02(-4.43%)
Nov 14, 2011 0.3660 0.3660 0.3660 0.3660 1,000 -0.02(-4.61%)
Nov 11, 2011 0.4028 0.4028 0.3837 0.3837 9,055 -0.00(-1.06%)
Nov 10, 2011 0.3950 0.3950 0.3878 0.3878 15,000 -0.00(-1.05%)
Nov 09, 2011 0.4140 0.4140 0.3919 0.3919 41,055 -0.03(-6.69%)
Nov 08, 2011 0.4200 0.4200 0.4200 0.4200 5,000 +0.02(+5.66%)
Nov 07, 2011 0.3965 0.4230 0.3965 0.3975 10,000 +0.01(+1.82%)
Nov 04, 2011 0.4000 0.4000 0.3904 0.3904 2,750 -0.01(-2.40%)
Nov 03, 2011 0.3850 0.4000 0.3850 0.4000 8,900 +0.00(+0.48%)
Nov 02, 2011 0.3981 0.3981 0.3981 0.3981 5,000 -0.03(-6.99%)
Oct 31, 2011 0.4280 0.4280 0.4280 0 -0.02(-4.46%)
Oct 28, 2011 0.4490 0.4490 0.4210 0.4480 9,300 +0.03(+6.01%)
Oct 27, 2011 0.4220 0.4226 0.4220 0.4226 5,000 +0.05(+13.60%)
Oct 26, 2011 0.3720 0.3720 0.3720 0.3720 5,700 -0.00(-0.53%)
Oct 24, 2011 0.3740 0.3740 0.3740 0 +0.03(+7.78%)
Oct 20, 2011 0.3470 0.3470 0.3470 0.3470 0 -0.04(-9.47%)
Oct 19, 2011 0.3855 0.3885 0.3510 0.3833 38,400 +0.03(+8.89%)
Oct 18, 2011 0.3520 0.3520 0.3520 0.3520 1,200 +0.02(+5.55%)
Oct 17, 2011 0.3500 0.3580 0.3335 0.3335 26,065 -0.03(-7.62%)
Oct 14, 2011 0.3590 0.3610 0.3300 0.3610 26,500 +0.01(+3.41%)
Oct 13, 2011 0.3415 0.3491 0.3415 0.3491 5,500 -0.01(-3.30%)
Oct 12, 2011 0.3750 0.3750 0.3594 0.3610 24,500 -0.02(-6.23%)
Oct 10, 2011 0.3850 0.3850 0.3850 0 +0.01(+1.32%)
Oct 07, 2011 0.3680 0.3800 0.3680 0.3800 24,500 -0.01(-2.56%)
Oct 06, 2011 0.3790 0.3900 0.3790 0.3900 48,000 +0.05(+15.90%)
Oct 05, 2011 0.2800 0.3365 0.2700 0.3365 24,800 +0.06(+21.92%)
Oct 04, 2011 0.3220 0.3220 0.2760 0.2760 15,600 -0.05(-16.49%)
Oct 03, 2011 0.3485 0.3485 0.3304 0.3305 39,200 -0.05(-13.03%)
Sep 30, 2011 0.3800 0.3800 0.3800 0.3800 11,000 -0.03(-6.40%)
Sep 29, 2011 0.4090 0.4120 0.4035 0.4060 32,200 +0.03(+6.84%)
Sep 28, 2011 0.3800 0.3800 0.3800 0.3800 3,500 -0.04(-8.98%)
Sep 27, 2011 0.3900 0.4190 0.3880 0.4175 42,800 +0.04(+11.33%)
Sep 26, 2011 0.4220 0.4220 0.3340 0.3750 34,300 -0.03(-7.41%)
Sep 23, 2011 0.4330 0.4331 0.4050 0.4050 8,500 -0.04(-9.50%)
Sep 22, 2011 0.4465 0.4475 0.4465 0.4475 2,500 -0.03(-5.97%)
Sep 20, 2011 0.4759 0.4759 0.4759 0 +0.01(+1.36%)
Sep 19, 2011 0.4735 0.4900 0.4685 0.4695 32,700 -0.06(-10.74%)
Sep 16, 2011 0.5260 0.5260 0.5260 0.5260 2,000 +0.02(+4.18%)
Sep 15, 2011 0.5100 0.5206 0.5015 0.5049 9,200 +0.04(+7.65%)
Sep 14, 2011 0.4683 0.4690 0.4683 0.4690 1,200 +0.00(+0.21%)
Sep 13, 2011 0.4680 0.4680 0.4680 0.4680 4,000 -0.00(-0.04%)
Sep 12, 2011 0.4711 0.4711 0.4640 0.4682 4,800 -0.01(-2.03%)
Sep 09, 2011 0.4779 0.4779 0.4779 0.4779 5,000 -0.01(-2.27%)
Sep 08, 2011 0.4890 0.4890 0.4890 0.4890 10,000 -0.02(-3.46%)
Sep 07, 2011 0.4700 0.5065 0.4700 0.5065 41,000 +0.01(+2.26%)
Sep 06, 2011 0.5030 0.5030 0.4953 0.4953 7,000 -0.03(-5.66%)
Sep 02, 2011 0.5250 0.5250 0.5250 0.5250 3,000 -0.02(-2.78%)
Sep 01, 2011 0.5275 0.5400 0.5275 0.5400 2,900 +0.02(+2.86%)
Aug 31, 2011 0.5580 0.5580 0.5250 0.5250 8,100 +0.00(+0.67%)
Aug 30, 2011 0.5285 0.5285 0.5215 0.5215 12,000 -0.01(-2.71%)
Aug 29, 2011 0.5060 0.5360 0.5060 0.5360 18,700 +0.04(+8.06%)
Aug 26, 2011 0.4890 0.4960 0.4890 0.4960 3,000 +0.00(+0.00%)
Aug 25, 2011 0.4960 0.4960 0.4960 0.4960 8,000 +0.03(+5.53%)
Aug 24, 2011 0.4910 0.4910 0.4700 0.4700 9,100 +0.00(+0.00%)
Aug 23, 2011 0.5120 0.5120 0.4700 0.4700 1,400 -0.04(-8.20%)
Aug 22, 2011 0.5065 0.5120 0.5060 0.5120 16,200 +0.02(+3.23%)
Aug 19, 2011 0.4920 0.5010 0.4920 0.4960 6,000 -0.01(-1.04%)
Aug 18, 2011 0.5200 0.5210 0.4940 0.5012 12,400 -0.03(-5.97%)
Aug 17, 2011 0.5255 0.5330 0.5250 0.5330 23,600 -0.04(-7.51%)
Aug 15, 2011 0.5763 0.5763 0.5763 0 -0.02(-2.54%)
Aug 12, 2011 0.5920 0.5920 0.5810 0.5913 32,000 +0.07(+13.71%)
Aug 11, 2011 0.5180 0.5415 0.5180 0.5200 6,000 +0.02(+3.59%)
Aug 10, 2011 0.5000 0.5020 0.4700 0.5020 14,500 +0.03(+7.24%)
Aug 09, 2011 0.4460 0.4810 0.4460 0.4681 19,400 +0.02(+5.19%)
Aug 08, 2011 0.4600 0.4620 0.4450 0.4450 11,200 -0.07(-12.75%)
Aug 05, 2011 0.4549 0.5700 0.4549 0.5100 61,435 -0.07(-12.52%)
Aug 04, 2011 0.6350 0.6350 0.5600 0.5830 24,600 +0.02(+3.00%)
Aug 03, 2011 0.5689 0.5748 0.5660 0.5660 8,500 -0.05(-8.71%)
Jul 29, 2011 0.6200 0.6200 0.6200 0 -0.02(-2.45%)
Jul 28, 2011 0.6356 0.6356 0.6356 0.6356 1,000 +0.01(+0.89%)
Jul 27, 2011 0.6488 0.6488 0.6290 0.6300 31,600 -0.03(-5.12%)
Jul 26, 2011 0.6510 0.6640 0.6305 0.6640 102,900 +0.01(+1.68%)
Jul 25, 2011 0.6093 0.6530 0.6093 0.6530 10,620 +0.02(+2.35%)
Jul 22, 2011 0.6050 0.6380 0.6050 0.6380 24,200 +0.05(+9.02%)
Jul 21, 2011 0.5800 0.5852 0.5660 0.5852 31,750 +0.04(+6.40%)
Jul 20, 2011 0.5500 0.5760 0.5435 0.5500 13,550 +0.01(+1.20%)
Jul 19, 2011 0.5500 0.5500 0.5435 0.5435 2,750 -0.01(-2.00%)
Jul 18, 2011 0.5368 0.5546 0.5245 0.5546 28,875 +0.00(+0.74%)
Jul 15, 2011 0.5660 0.5660 0.5505 0.5505 20,000 -0.02(-2.91%)
Jul 14, 2011 0.5790 0.5806 0.5670 0.5670 32,400 +0.01(+1.25%)
Jul 13, 2011 0.5650 0.5690 0.5456 0.5600 18,725 -0.01(-1.25%)
Jul 12, 2011 0.5643 0.5862 0.5600 0.5671 15,600 -0.03(-4.85%)
Jul 11, 2011 0.5740 0.5960 0.5630 0.5960 10,000 -0.01(-1.89%)
Jul 08, 2011 0.6075 0.6075 0.6075 0.6075 500 -0.02(-3.88%)
Jul 07, 2011 0.5985 0.6400 0.5985 0.6320 32,400 +0.05(+7.85%)
Jul 06, 2011 0.5750 0.5860 0.5634 0.5860 8,760 +0.01(+2.27%)
Jul 05, 2011 0.6390 0.6400 0.5660 0.5730 15,155 -0.13(-18.14%)
Jul 01, 2011 0.7200 0.7200 0.7000 0.7000 27,500 -0.01(-1.45%)
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.