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 (%)
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%)
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.