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 (%)
Jun 29, 2012 0.2700 0.2700 0.2700 0 +0.03(+13.45%)
Jun 27, 2012 0.2380 0.2380 0.2380 0 -0.01(-5.18%)
Jun 25, 2012 0.2510 0.2510 0.2510 0 +0.01(+5.02%)
Jun 21, 2012 0.2390 0.2390 0.2390 0 -0.01(-2.05%)
Jun 20, 2012 0.2360 0.2440 0.2360 0.2440 8,100 +0.02(+10.91%)
Jun 15, 2012 0.2200 0.2200 0.2200 0.2200 0 -0.02(-7.56%)
Jun 11, 2012 0.2380 0.2380 0.2380 15,000 -0.02(-8.46%)
Jun 08, 2012 0.2600 0.2600 0.2600 0.2600 10,300 -0.00(-0.76%)
Jun 06, 2012 0.2620 0.2620 0.2620 0 +0.00(+0.77%)
Jun 05, 2012 0.2400 0.2600 0.2400 0.2600 7,000 -0.02(-7.14%)
Jun 04, 2012 0.2800 0.2800 0.2800 0.2800 1,500 +0.01(+3.70%)
May 31, 2012 0.2700 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
May 30, 2012 0.2460 0.2600 0.2460 0.2600 16,800 +0.01(+5.69%)
May 29, 2012 0.3100 0.3100 0.2430 0.2460 50,500 -0.05(-17.86%)
May 25, 2012 0.2985 0.3020 0.2985 0.2995 48,500 +0.02(+5.27%)
May 24, 2012 0.2250 0.2845 0.2250 0.2845 90,800 +0.08(+39.46%)
May 23, 2012 0.2040 0.2040 0.2040 0.2040 11,000 -0.02(-8.31%)
May 22, 2012 0.2130 0.2225 0.2130 0.2225 6,000 +0.00(+0.68%)
May 18, 2012 0.2210 0.2210 0.2210 0 +0.00(+1.38%)
May 17, 2012 0.2220 0.2220 0.2060 0.2180 23,500 -0.01(-4.80%)
May 16, 2012 0.2290 0.2290 0.2290 0.2290 17,000 -0.01(-2.55%)
May 15, 2012 0.2350 0.2350 0.2350 0.2350 2,000 -0.01(-2.69%)
May 14, 2012 0.2415 0.2415 0.2415 0.2415 10,000 +0.01(+5.00%)
May 08, 2012 0.2300 0.2300 0.2300 0 -0.02(-6.50%)
May 07, 2012 0.2460 0.2460 0.2460 0.2460 6,500 -0.02(-7.87%)
May 02, 2012 0.2670 0.2670 0.2670 0 -0.01(-2.55%)
May 01, 2012 0.2740 0.2740 0.2740 0.2740 2,000 +0.00(+1.48%)
Apr 30, 2012 0.2700 0.2700 0.2700 0.2700 10,000 -0.00(-0.37%)
Apr 27, 2012 0.2710 0.2710 0.2710 0.2710 2,500 +0.01(+5.04%)
Apr 26, 2012 0.2660 0.2660 0.2390 0.2580 16,539 -0.03(-10.42%)
Apr 24, 2012 0.2880 0.2880 0.2880 0 -0.01(-2.70%)
Apr 23, 2012 0.2960 0.2960 0.2960 0.2960 1,700 +0.01(+2.07%)
Apr 20, 2012 0.2900 0.2900 0.2900 0.2900 5,000 +0.00(+1.05%)
Apr 19, 2012 0.2930 0.3200 0.2870 0.2870 23,350 -0.00(-0.69%)
Apr 17, 2012 0.2890 0.2890 0.2890 0 +0.05(+19.67%)
Apr 10, 2012 0.2415 0.2415 0.2415 0 -0.01(-5.29%)
Apr 09, 2012 0.2680 0.2685 0.2550 0.2550 33,400 -0.01(-5.38%)
Apr 05, 2012 0.2700 0.2940 0.2695 0.2695 30,577 -0.01(-3.41%)
Apr 04, 2012 0.2920 0.2920 0.2790 0.2790 4,500 -0.03(-8.52%)
Apr 03, 2012 0.3190 0.3190 0.3050 0.3050 17,500 -0.00(-0.16%)
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.