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 (%)
Jul 30, 2010 0.2600 0.2600 0.2600 0 -0.01(-3.88%)
Jul 29, 2010 0.2705 0.2705 0.2705 0.2705 16,785 -0.01(-2.66%)
Jul 27, 2010 0.2779 0.2779 0.2779 0 +0.03(+12.51%)
Jul 26, 2010 0.2470 0.2470 0.2470 0.2470 11,500 -0.01(-5.15%)
Jul 22, 2010 0.2604 0.2604 0.2604 0 +0.03(+11.28%)
Jul 20, 2010 0.2340 0.2340 0.2340 0 -0.03(-10.28%)
Jul 19, 2010 0.2608 0.2608 0.2608 0.2608 5,000 -0.00(-0.27%)
Jul 16, 2010 0.2620 0.2620 0.2593 0.2615 2,500 +0.00(+0.58%)
Jul 15, 2010 0.2595 0.2600 0.2595 0.2600 10,000 -0.01(-2.44%)
Jul 14, 2010 0.2600 0.2665 0.2600 0.2665 15,000 +0.02(+8.11%)
Jul 13, 2010 0.2465 0.2465 0.2465 0.2465 1,000 -0.01(-5.19%)
Jul 12, 2010 0.2416 0.2600 0.2416 0.2600 4,600 +0.07(+34.02%)
Jul 06, 2010 0.1940 0.1940 0.1940 0 -0.04(-18.14%)
Jun 28, 2010 0.2370 0.2370 0.2370 0 +0.01(+6.76%)
Jun 25, 2010 0.2392 0.2392 0.2220 0.2220 6,500 -0.02(-9.24%)
Jun 24, 2010 0.2446 0.2446 0.2446 0.2446 1,000 -0.00(-0.37%)
Jun 23, 2010 0.2400 0.2455 0.2379 0.2455 22,950 +0.01(+4.25%)
Jun 22, 2010 0.2355 0.2355 0.2355 0.2355 2,500 +0.00(+0.43%)
Jun 18, 2010 0.2345 0.2345 0.2345 0 -0.01(-5.48%)
Jun 17, 2010 0.2385 0.2485 0.2385 0.2481 6,100 +0.00(+1.56%)
Jun 16, 2010 0.2395 0.2443 0.2395 0.2443 6,635 +0.01(+2.82%)
Jun 14, 2010 0.2376 0.2376 0.2376 0 +0.03(+16.99%)
Jun 10, 2010 0.2031 0.2031 0.2031 0.2031 0 +0.00(+1.55%)
Jun 09, 2010 0.1965 0.2000 0.1965 0.2000 28,000 -0.02(-8.17%)
Jun 08, 2010 0.2120 0.2178 0.2120 0.2178 3,500 -0.02(-6.44%)
Jun 07, 2010 0.2365 0.2372 0.2260 0.2328 13,800 -0.01(-4.98%)
Jun 03, 2010 0.2450 0.2450 0.2450 0 +0.01(+4.48%)
Jun 02, 2010 0.2345 0.2345 0.2345 0.2345 2,700 -0.02(-9.11%)
Jun 01, 2010 0.2580 0.2580 0.2580 0.2580 1,000 -0.00(-1.34%)
May 28, 2010 0.2615 0.2615 0.2615 0.2615 3,000 +0.00(+0.58%)
May 27, 2010 0.2600 0.2600 0.2600 0.2600 10,000 +0.03(+15.04%)
May 25, 2010 0.2260 0.2260 0.2260 0 -0.02(-9.60%)
May 21, 2010 0.2500 0.2500 0.2500 0 +0.00(+1.21%)
May 20, 2010 0.2579 0.2590 0.2470 0.2470 27,500 -0.03(-9.19%)
May 19, 2010 0.2720 0.2720 0.2720 0.2720 16,000 -0.01(-2.86%)
May 18, 2010 0.2760 0.2810 0.2600 0.2800 19,000 +0.01(+3.51%)
May 17, 2010 0.2705 0.2705 0.2705 0.2705 3,000 -0.00(-0.18%)
May 14, 2010 0.2710 0.2710 0.2710 0.2710 2,000 -0.01(-4.64%)
May 13, 2010 0.2999 0.3010 0.2842 0.2842 9,605 -0.01(-3.00%)
May 10, 2010 0.2930 0.2930 0.2930 0.2930 0 +0.00(+1.03%)
May 07, 2010 0.2712 0.2900 0.2712 0.2900 20,000 -0.00(-0.48%)
May 06, 2010 0.2914 0.2914 0.2914 0.2914 1,500 -0.02(-5.05%)
May 05, 2010 0.2850 0.3069 0.2850 0.3069 69,750 +0.01(+4.82%)
May 04, 2010 0.3090 0.3186 0.2928 0.2928 55,740 -0.03(-10.29%)
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.