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

Commerce Resources Corp (TSV: CCE )

0.1100 -0.0050 (-4.35%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 16, 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 31, 2014 0.1450 0.1550 0.1450 0.1550 16,400 -0.01(-3.13%)
Mar 28, 2014 0.1550 0.1600 0.1500 0.1600 78,490 +0.02(+10.34%)
Mar 27, 2014 0.1350 0.1450 0.1350 0.1450 100,600 +0.00(+3.57%)
Mar 26, 2014 0.1550 0.1550 0.1400 0.1400 100,249 -0.01(-9.68%)
Mar 25, 2014 0.1500 0.1550 0.1500 0.1550 52,491 +0.01(+3.33%)
Mar 24, 2014 0.1450 0.1550 0.1450 0.1500 136,414 +0.00(+0.00%)
Mar 21, 2014 0.1400 0.1500 0.1400 0.1500 148,250 +0.00(+0.00%)
Mar 20, 2014 0.1450 0.1500 0.1450 0.1500 41,000 +0.00(+0.00%)
Mar 19, 2014 0.1500 0.1500 0.1400 0.1500 546,286 -0.01(-3.23%)
Mar 18, 2014 0.1600 0.1600 0.1500 0.1550 135,649 +0.00(+0.00%)
Mar 17, 2014 0.1400 0.1550 0.1400 0.1550 210,608 +0.02(+14.81%)
Mar 14, 2014 0.1550 0.1550 0.1350 0.1350 222,499 -0.02(-12.90%)
Mar 13, 2014 0.1500 0.1550 0.1500 0.1550 215,315 +0.01(+3.33%)
Mar 12, 2014 0.1450 0.1500 0.1350 0.1500 1,139,622 -0.01(-3.23%)
Mar 11, 2014 0.1700 0.1700 0.1550 0.1550 185,900 -0.02(-8.82%)
Mar 10, 2014 0.1750 0.1750 0.1700 0.1700 119,900 -0.01(-5.56%)
Mar 07, 2014 0.1800 0.1800 0.1750 0.1800 204,500 +0.00(+0.00%)
Mar 06, 2014 0.1800 0.1900 0.1700 0.1800 153,826 +0.01(+5.88%)
Mar 05, 2014 0.1800 0.1850 0.1700 0.1700 28,249 +0.00(+0.00%)
Mar 04, 2014 0.1850 0.1900 0.1700 0.1700 55,000 -0.01(-5.56%)
Mar 03, 2014 0.1800 0.1800 0.1800 0.1800 67,961 -0.01(-5.26%)
Feb 28, 2014 0.2050 0.2050 0.1850 0.1900 96,200 -0.01(-7.32%)
Feb 27, 2014 0.2000 0.2050 0.1950 0.2050 70,385 +0.00(+2.50%)
Feb 26, 2014 0.1900 0.2100 0.1900 0.2000 270,500 -0.01(-4.76%)
Feb 25, 2014 0.1950 0.2100 0.1850 0.2100 243,154 +0.01(+5.00%)
Feb 24, 2014 0.1950 0.2000 0.1900 0.2000 17,915 +0.01(+2.56%)
Feb 21, 2014 0.2000 0.2000 0.1950 0.1950 66,000 -0.01(-2.50%)
Feb 20, 2014 0.2150 0.2150 0.1900 0.2000 36,600 -0.00(-2.44%)
Feb 19, 2014 0.1950 0.2100 0.1950 0.2050 251,925 +0.02(+10.81%)
Feb 18, 2014 0.1850 0.1950 0.1800 0.1850 478,708 +0.01(+2.78%)
Feb 14, 2014 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Feb 13, 2014 0.1650 0.1700 0.1650 0.1700 459,949 +0.01(+6.25%)
Feb 12, 2014 0.1850 0.1900 0.1600 0.1600 460,400 -0.03(-15.79%)
Feb 11, 2014 0.1800 0.1900 0.1800 0.1900 89,892 +0.01(+2.70%)
Feb 10, 2014 0.1850 0.1900 0.1850 0.1850 49,500 -0.01(-2.63%)
Feb 07, 2014 0.1900 0.2050 0.1850 0.1900 135,723 +0.00(+0.00%)
Feb 06, 2014 0.1950 0.1950 0.1800 0.1900 73,500 -0.01(-5.00%)
Feb 05, 2014 0.2000 0.2000 0.1900 0.2000 307,482 +0.00(+0.00%)
Feb 04, 2014 0.2000 0.2000 0.1950 0.2000 287,070 +0.00(+0.00%)
Feb 03, 2014 0.2200 0.2200 0.2000 0.2000 252,900 -0.02(-9.09%)
Jan 31, 2014 0.2200 0.2200 0.2100 0.2200 113,118 +0.01(+4.76%)
Jan 30, 2014 0.2200 0.2200 0.2100 0.2100 94,515 -0.01(-4.55%)
Jan 29, 2014 0.2250 0.2400 0.2100 0.2200 461,470 +0.02(+10.00%)
Jan 28, 2014 0.1850 0.2000 0.1850 0.2000 61,500 +0.01(+5.26%)
Jan 27, 2014 0.2100 0.2100 0.1850 0.1900 149,596 -0.01(-5.00%)
Jan 24, 2014 0.1950 0.2100 0.1950 0.2000 113,900 -0.01(-4.76%)
Jan 23, 2014 0.2100 0.2200 0.1950 0.2100 402,855 -0.01(-4.55%)
Jan 22, 2014 0.2350 0.2400 0.2050 0.2200 635,950 -0.01(-6.38%)
Jan 21, 2014 0.2150 0.2350 0.2150 0.2350 662,134 +0.02(+11.90%)
Jan 20, 2014 0.2100 0.2250 0.1900 0.2100 415,352 +0.01(+2.44%)
Jan 17, 2014 0.1900 0.2050 0.1900 0.2050 234,990 +0.02(+10.81%)
Jan 16, 2014 0.1950 0.2000 0.1800 0.1850 222,596 -0.02(-7.50%)
Jan 15, 2014 0.2050 0.2050 0.1800 0.2000 1,617,801 -0.00(-2.44%)
Jan 14, 2014 0.2100 0.2600 0.2000 0.2050 1,458,241 +0.03(+20.59%)
Jan 13, 2014 0.1350 0.1700 0.1350 0.1700 712,960 +0.05(+41.67%)
Jan 10, 2014 0.1250 0.1300 0.1200 0.1200 811,466 -0.01(-4.00%)
Jan 09, 2014 0.1250 0.1250 0.1100 0.1250 54,920 +0.01(+4.17%)
Jan 08, 2014 0.1200 0.1200 0.1100 0.1200 63,505 +0.00(+0.00%)
Jan 07, 2014 0.1150 0.1200 0.1100 0.1200 485,414 +0.01(+9.09%)
Jan 06, 2014 0.1100 0.1150 0.1100 0.1100 145,590 -0.01(-8.33%)
Jan 03, 2014 0.1150 0.1200 0.1150 0.1200 347,400 +0.00(+0.00%)
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.