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 (%)
Sep 28, 2007 1.170 1.170 1.135 1.170 7,200 +0.09(+8.69%)
Sep 27, 2007 1.069 1.090 1.077 1.077 8,600 +0.01(+0.71%)
Sep 26, 2007 1.069 1.069 1.069 1.069 0 +0.00(+0.00%)
Sep 25, 2007 1.069 1.088 1.058 1.069 15,000 -0.02(-1.77%)
Sep 24, 2007 1.088 1.088 1.088 1.088 1,000 +0.10(+10.37%)
Sep 21, 2007 0.9850 1.000 0.9860 0.9860 1,300 +0.00(+0.10%)
Sep 20, 2007 0.9850 0.9850 0.9350 0.9850 3,000 +0.02(+2.28%)
Sep 19, 2007 0.9630 0.9630 0.9630 0.9630 0 +0.00(+0.00%)
Sep 18, 2007 0.9630 0.9630 0.9630 0.9630 0 +0.00(+0.00%)
Sep 17, 2007 0.9630 0.9630 0.9630 0.9630 0 +0.00(+0.00%)
Sep 14, 2007 0.9630 0.9630 0.9630 0.9630 0 +0.00(+0.00%)
Sep 13, 2007 0.9630 0.9630 0.9630 0.9630 10,000 -0.02(-2.13%)
Sep 12, 2007 1.005 0.9840 0.9840 0.9840 6,200 -0.02(-2.09%)
Sep 11, 2007 1.005 1.005 1.005 1.005 11,300 +0.00(+0.35%)
Sep 10, 2007 1.002 1.010 1.000 1.002 12,500 -0.14(-12.15%)
Sep 07, 2007 1.140 1.140 1.140 1.140 0 +0.00(+0.00%)
Sep 06, 2007 1.140 1.140 1.140 1.140 0 +0.00(+0.00%)
Sep 05, 2007 1.140 1.140 1.140 1.140 2,000 +0.00(+0.40%)
Sep 04, 2007 1.135 1.135 1.066 1.135 2,400 +0.09(+8.35%)
Aug 31, 2007 1.048 1.048 1.048 1.048 1,000 -0.07(-6.09%)
Aug 30, 2007 1.116 1.116 1.116 1.116 0 +0.00(+0.00%)
Aug 29, 2007 1.116 1.116 1.116 1.116 0 +0.00(+0.00%)
Aug 28, 2007 1.116 1.116 1.116 1.116 0 +0.00(+0.00%)
Aug 27, 2007 1.116 1.116 1.116 1.116 1,000 +0.04(+3.37%)
Aug 24, 2007 1.080 1.080 1.080 1.080 0 +0.00(+0.00%)
Aug 23, 2007 1.080 1.080 1.080 1.080 500 +0.12(+12.67%)
Aug 22, 2007 0.9582 0.9582 0.9582 0.9582 0 +0.00(+0.00%)
Aug 21, 2007 0.9582 0.9582 0.9582 0.9582 0 +0.00(+0.00%)
Aug 20, 2007 0.9582 1.003 0.9532 0.9582 4,000 +0.12(+13.67%)
Aug 17, 2007 0.8430 0.8430 0.8430 0.8430 5,000 +0.09(+12.69%)
Aug 16, 2007 0.7481 0.7481 0.7481 0.7481 1,000 -0.13(-14.50%)
Aug 15, 2007 0.8750 0.8750 0.8630 0.8750 30,000 -0.08(-8.12%)
Aug 14, 2007 0.9523 1.002 0.9449 0.9523 6,600 -0.05(-4.60%)
Aug 13, 2007 0.9982 0.9982 0.9982 0.9982 0 +0.00(+0.00%)
Aug 10, 2007 0.9982 0.9982 0.9982 0.9982 2,000 -0.28(-21.62%)
Aug 09, 2007 1.274 1.274 1.274 1.274 0 +0.00(+0.00%)
Aug 08, 2007 1.274 1.274 1.274 1.274 0 +0.00(+0.00%)
Aug 07, 2007 1.274 1.274 1.274 1.274 0 +0.00(+0.00%)
Aug 06, 2007 1.274 1.274 1.274 1.274 0 +0.00(+0.00%)
Aug 03, 2007 1.274 1.274 1.274 1.274 0 +0.00(+0.00%)
Aug 02, 2007 1.274 1.311 1.272 1.274 14,400 +0.05(+4.30%)
Aug 01, 2007 1.221 1.221 1.212 1.221 9,000 +0.01(+0.90%)
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%)
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.