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
Last 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 29, 2011 0.6200 0.6200 0.6200 0 -0.02(-2.45%)
Jul 28, 2011 0.6356 0.6356 0.6356 0.6356 1,000 +0.01(+0.89%)
Jul 27, 2011 0.6488 0.6488 0.6290 0.6300 31,600 -0.03(-5.12%)
Jul 26, 2011 0.6510 0.6640 0.6305 0.6640 102,900 +0.01(+1.68%)
Jul 25, 2011 0.6093 0.6530 0.6093 0.6530 10,620 +0.02(+2.35%)
Jul 22, 2011 0.6050 0.6380 0.6050 0.6380 24,200 +0.05(+9.02%)
Jul 21, 2011 0.5800 0.5852 0.5660 0.5852 31,750 +0.04(+6.40%)
Jul 20, 2011 0.5500 0.5760 0.5435 0.5500 13,550 +0.01(+1.20%)
Jul 19, 2011 0.5500 0.5500 0.5435 0.5435 2,750 -0.01(-2.00%)
Jul 18, 2011 0.5368 0.5546 0.5245 0.5546 28,875 +0.00(+0.74%)
Jul 15, 2011 0.5660 0.5660 0.5505 0.5505 20,000 -0.02(-2.91%)
Jul 14, 2011 0.5790 0.5806 0.5670 0.5670 32,400 +0.01(+1.25%)
Jul 13, 2011 0.5650 0.5690 0.5456 0.5600 18,725 -0.01(-1.25%)
Jul 12, 2011 0.5643 0.5862 0.5600 0.5671 15,600 -0.03(-4.85%)
Jul 11, 2011 0.5740 0.5960 0.5630 0.5960 10,000 -0.01(-1.89%)
Jul 08, 2011 0.6075 0.6075 0.6075 0.6075 500 -0.02(-3.88%)
Jul 07, 2011 0.5985 0.6400 0.5985 0.6320 32,400 +0.05(+7.85%)
Jul 06, 2011 0.5750 0.5860 0.5634 0.5860 8,760 +0.01(+2.27%)
Jul 05, 2011 0.6390 0.6400 0.5660 0.5730 15,155 -0.13(-18.14%)
Jul 01, 2011 0.7200 0.7200 0.7000 0.7000 27,500 -0.01(-1.45%)
Jun 30, 2011 0.7000 0.7103 0.6574 0.7103 35,645 -0.01(-0.81%)
Jun 29, 2011 0.7230 0.7346 0.6940 0.7161 58,700 +0.10(+16.50%)
Jun 28, 2011 0.5950 0.6147 0.5950 0.6147 4,600 +0.02(+3.66%)
Jun 27, 2011 0.5760 0.6030 0.5705 0.5930 19,625 +0.03(+4.77%)
Jun 23, 2011 0.5660 0.5660 0.5660 0 +0.02(+2.91%)
Jun 22, 2011 0.5500 0.5500 0.5500 0.5500 4,000 -0.01(-1.08%)
Jun 20, 2011 0.5560 0.5560 0.5560 0 +0.00(+0.54%)
Jun 17, 2011 0.5770 0.5770 0.5471 0.5530 62,500 -0.02(-3.59%)
Jun 16, 2011 0.5520 0.5780 0.5500 0.5736 19,350 +0.01(+1.52%)
Jun 15, 2011 0.5940 0.5940 0.5650 0.5650 48,500 -0.04(-6.11%)
Jun 14, 2011 0.5810 0.6470 0.5810 0.6018 58,500 +0.01(+2.10%)
Jun 13, 2011 0.5980 0.5980 0.5894 0.5894 6,000 +0.00(+0.24%)
Jun 10, 2011 0.6005 0.6007 0.5880 0.5880 26,800 -0.05(-8.13%)
Jun 09, 2011 0.6090 0.6410 0.5965 0.6400 38,590 -0.03(-4.53%)
Jun 08, 2011 0.7000 0.7000 0.6610 0.6704 13,000 -0.05(-7.10%)
Jun 07, 2011 0.7216 0.7216 0.7216 0.7216 1,000 +0.01(+1.71%)
Jun 06, 2011 0.7000 0.7210 0.6990 0.7095 24,400 -0.05(-6.89%)
Jun 03, 2011 0.7385 0.7730 0.7385 0.7620 5,946 +0.01(+1.29%)
May 24, 2011 0.7610 0.7620 0.7500 0.7523 73,350 -0.01(-1.79%)
May 23, 2011 0.7660 0.7660 0.7660 0.7660 1,350 -0.04(-5.14%)
May 20, 2011 0.8075 0.8075 0.8075 0.8075 1,000 -0.01(-1.40%)
May 19, 2011 0.8000 0.8207 0.7800 0.8190 76,700 +0.00(+0.12%)
May 18, 2011 0.8068 0.8180 0.8068 0.8180 4,500 +0.05(+7.07%)
May 17, 2011 0.7840 0.7840 0.7541 0.7640 30,215 -0.02(-2.80%)
May 16, 2011 0.8370 0.8400 0.7850 0.7860 23,254 -0.06(-6.65%)
May 13, 2011 0.8217 0.8420 0.8217 0.8420 27,500 +0.04(+4.40%)
May 12, 2011 0.7740 0.8552 0.7510 0.8065 41,594 -0.01(-1.29%)
May 11, 2011 0.8320 0.8320 0.8100 0.8170 15,370 -0.02(-2.62%)
May 10, 2011 0.7726 0.8895 0.7640 0.8390 35,330 +0.06(+7.14%)
May 09, 2011 0.7690 0.7831 0.7290 0.7831 32,785 -0.02(-2.27%)
May 05, 2011 0.8013 0.8013 0.8013 0 -0.01(-0.83%)
May 04, 2011 0.7924 0.8080 0.7741 0.8080 26,800 +0.02(+1.89%)
May 03, 2011 0.8360 0.8360 0.7930 0.7930 15,000 -0.06(-6.54%)
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.