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

Commerce Resources Corp (OP: CMRZF )

0.1050 +0.0122 (+13.15%)
Streaming Delayed Price Updated: 12:09 PM EDT, Apr 26, 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, 2008 0.7300 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Mar 28, 2008 0.7300 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Mar 27, 2008 0.7300 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Mar 26, 2008 0.7323 0.7400 0.7300 0.7300 51,000 +0.03(+3.99%)
Mar 25, 2008 0.7323 0.7020 0.7020 0.7020 4,000 +0.00(+0.00%)
Mar 24, 2008 0.7020 0.7112 0.6873 0.7020 14,000 +0.00(+0.00%)
Mar 21, 2008 0.7020 0.7270 0.6980 0.7020 24,000 +0.00(+0.00%)
Mar 20, 2008 0.7020 0.7270 0.6980 0.7020 24,000 -0.12(-14.17%)
Mar 19, 2008 0.8179 0.8179 0.8076 0.8179 8,000 +0.04(+5.56%)
Mar 18, 2008 0.7748 0.7748 0.7748 0.7748 0 +0.00(+0.00%)
Mar 17, 2008 0.7748 0.7801 0.7748 0.7748 9,000 -0.04(-4.86%)
Mar 14, 2008 0.8144 0.8144 0.8144 0.8144 0 +0.00(+0.00%)
Mar 13, 2008 0.8144 0.8144 0.8144 0.8144 0 +0.00(+0.00%)
Mar 12, 2008 0.8144 0.8244 0.8144 0.8144 11,500 -0.01(-0.68%)
Mar 11, 2008 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Mar 10, 2008 0.8200 0.8282 0.8200 0.8200 6,200 -0.08(-8.89%)
Mar 07, 2008 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Mar 06, 2008 0.9000 0.9000 0.9000 0.9000 300 +0.00(+0.00%)
Mar 05, 2008 0.9765 0.9000 0.8855 0.9000 4,000 -0.08(-7.83%)
Mar 04, 2008 0.9765 0.9765 0.9765 0.9765 0 +0.00(+0.00%)
Mar 03, 2008 0.9765 0.9765 0.9765 0.9765 2,000 -0.06(-6.11%)
Feb 29, 2008 1.040 1.040 1.040 1.040 0 +0.00(+0.00%)
Feb 28, 2008 1.040 1.062 1.040 1.040 16,000 -0.02(-2.07%)
Feb 27, 2008 1.062 1.062 1.000 1.062 14,000 +0.11(+11.79%)
Feb 26, 2008 0.9500 0.9875 0.9500 0.9500 11,700 +0.08(+8.81%)
Feb 25, 2008 0.8731 0.8731 0.8731 0.8731 0 +0.00(+0.00%)
Feb 22, 2008 0.7833 0.8731 0.7955 0.8731 7,000 +0.09(+11.46%)
Feb 21, 2008 0.7833 0.7833 0.7833 0.7833 0 +0.00(+0.00%)
Feb 20, 2008 0.7833 0.7833 0.7833 0.7833 0 +0.00(+0.00%)
Feb 19, 2008 0.7550 0.7833 0.7833 0.7833 1,500 +0.03(+3.75%)
Feb 18, 2008 0.7550 0.7550 0.7549 0.7550 1,900 +0.00(+0.00%)
Feb 15, 2008 0.7550 0.7550 0.7549 0.7550 1,900 -0.00(-0.11%)
Feb 14, 2008 0.7558 0.7558 0.7558 0.7558 10,000 -0.04(-5.30%)
Feb 13, 2008 0.7981 0.7981 0.7981 0.7981 0 +0.00(+0.00%)
Feb 12, 2008 0.7981 0.8000 0.7981 0.7981 20,000 +0.06(+8.32%)
Feb 11, 2008 0.7368 0.7368 0.7368 0.7368 0 +0.00(+0.00%)
Feb 08, 2008 0.7368 0.7400 0.6800 0.7368 57,000 -0.02(-2.09%)
Feb 07, 2008 0.7525 0.7525 0.7525 0.7525 0 +0.00(+0.00%)
Feb 06, 2008 0.7525 0.7525 0.7525 0.7525 0 +0.00(+0.00%)
Feb 05, 2008 0.7685 0.7831 0.7525 0.7525 10,100 -0.02(-2.08%)
Feb 04, 2008 0.7250 0.7685 0.7685 0.7685 1,500 +0.04(+6.00%)
Feb 01, 2008 0.7615 0.7296 0.7250 0.7250 4,300 -0.04(-4.79%)
Jan 31, 2008 0.7615 0.7615 0.7615 0.7615 0 +0.00(+0.00%)
Jan 30, 2008 0.7615 0.7615 0.7615 0.7615 0 +0.00(+0.00%)
Jan 29, 2008 0.7615 0.7615 0.7615 0.7615 0 +0.00(+0.00%)
Jan 28, 2008 0.7585 0.7620 0.7584 0.7615 50,000 +0.00(+0.40%)
Jan 25, 2008 0.7500 0.7585 0.7585 0.7585 1,000 +0.01(+1.13%)
Jan 24, 2008 0.7500 0.7500 0.7480 0.7500 4,600 -0.00(-0.35%)
Jan 23, 2008 0.7526 0.7526 0.7526 0.7526 0 +0.00(+0.00%)
Jan 22, 2008 0.7850 0.7565 0.7025 0.7526 16,200 -0.03(-4.13%)
Jan 21, 2008 0.7850 0.7850 0.7850 0.7850 5,000 +0.00(+0.00%)
Jan 18, 2008 0.7850 0.7850 0.7850 0.7850 5,000 -0.04(-5.34%)
Jan 17, 2008 0.8293 0.8293 0.8293 0.8293 0 +0.00(+0.00%)
Jan 16, 2008 0.8293 0.8588 0.8293 0.8293 3,000 +0.01(+0.95%)
Jan 15, 2008 0.9518 0.8215 0.8215 0.8215 1,000 -0.13(-13.69%)
Jan 14, 2008 0.9518 0.9518 0.9518 0.9518 0 +0.00(+0.00%)
Jan 11, 2008 0.9518 0.9518 0.9518 0.9518 2,500 -0.04(-4.20%)
Jan 10, 2008 0.9935 0.9976 0.9935 0.9935 3,500 -0.01(-0.79%)
Jan 09, 2008 1.060 1.002 1.001 1.001 5,800 -0.06(-5.53%)
Jan 08, 2008 1.060 1.060 1.060 1.060 10,000 -0.04(-3.53%)
Jan 07, 2008 1.099 1.099 1.099 1.099 0 +0.00(+0.00%)
Jan 04, 2008 1.099 1.099 1.099 1.099 100 +0.02(+1.80%)
Jan 03, 2008 1.079 1.119 1.079 1.079 7,900 +0.03(+3.32%)
Jan 02, 2008 1.045 1.045 1.045 1.045 0 +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.