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

Commerce Resources Corp (TSV: CCE )

0.1100 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 16, 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, 2022 0.2800 0.2800 0.2800 0.2750 100,960 -0.01(-1.79%)
Mar 30, 2022 0.2800 0.2800 0.2800 0.2800 27,560 +0.00(+0.00%)
Mar 29, 2022 0.2700 0.2800 0.2700 0.2800 46,000 +0.01(+3.70%)
Mar 28, 2022 0.2700 0.2850 0.2700 0.2700 371,075 +0.01(+3.85%)
Mar 25, 2022 0.2700 0.2750 0.2600 0.2600 91,600 -0.01(-3.70%)
Mar 24, 2022 0.2700 0.2700 0.2600 0.2700 184,000 +0.00(+0.00%)
Mar 23, 2022 0.2400 0.2750 0.2400 0.2700 452,301 +0.05(+20.00%)
Mar 22, 2022 0.2250 0.2250 0.2250 0.2250 500 -0.01(-2.17%)
Mar 21, 2022 0.2300 0.2300 0.2300 0.2300 10,000 +0.01(+2.22%)
Mar 18, 2022 0.2250 0.2250 0.2250 0.2250 11,020 +0.00(+0.00%)
Mar 17, 2022 0.2400 0.2500 0.2250 0.2250 60,000 -0.01(-6.25%)
Mar 16, 2022 0.2300 0.2400 0.2300 0.2400 6,424 +0.01(+6.67%)
Mar 15, 2022 0.2350 0.2350 0.2250 0.2250 10,000 -0.02(-8.16%)
Mar 14, 2022 0.2400 0.2450 0.2400 0.2450 89,050 +0.01(+2.08%)
Mar 11, 2022 0.2300 0.2400 0.2300 0.2400 22,000 +0.01(+4.35%)
Mar 09, 2022 0.2300 0 -0.01(-6.12%)
Mar 08, 2022 0.2150 0.2550 0.2100 0.2450 328,672 +0.04(+16.67%)
Mar 07, 2022 0.2050 0.2100 0.2050 0.2100 120,318 +0.01(+2.44%)
Mar 04, 2022 0.2000 0.2050 0.1950 0.2050 415,067 +0.01(+5.13%)
Mar 03, 2022 0.1950 0.2000 0.1950 0.1950 23,150 -0.01(-2.50%)
Mar 02, 2022 0.2000 0.2000 0.2000 0.2000 75,500 +0.00(+0.00%)
Mar 01, 2022 0.2050 0.2050 0.2000 0.2000 249,150 -0.00(-2.44%)
Feb 28, 2022 0.2150 0.2150 0.2050 0.2050 91,383 -0.01(-2.38%)
Feb 25, 2022 0.2100 0.2100 0.2100 0.2100 15,523 +0.01(+2.44%)
Feb 24, 2022 0.2100 0.2100 0.2050 0.2050 25,126 -0.01(-2.38%)
Feb 23, 2022 0.2100 0.2100 0.2100 0.2100 7,000 +0.01(+2.44%)
Feb 22, 2022 0.2050 0.2100 0.2050 0.2050 27,700 +0.00(+0.00%)
Feb 18, 2022 0.2050 0 -0.01(-2.38%)
Feb 17, 2022 0.2100 0.2100 0.2100 0.2100 99,570 -0.01(-2.33%)
Feb 16, 2022 0.2150 0.2150 0.2100 0.2150 141,400 -0.01(-2.27%)
Feb 15, 2022 0.2200 0.2200 0.2200 0.2200 20,500 +0.00(+0.00%)
Feb 14, 2022 0.2200 0.2200 0.2200 0.2200 16,500 +0.00(+0.00%)
Feb 11, 2022 0.2150 0.2200 0.2150 0.2200 11,600 +0.00(+0.00%)
Feb 10, 2022 0.2250 0.2250 0.2200 0.2200 12,750 +0.00(+0.00%)
Feb 09, 2022 0.2200 0.2200 0.2200 0.2200 12,000 +0.00(+0.00%)
Feb 08, 2022 0.2250 0.2250 0.2200 0.2200 27,500 -0.01(-2.22%)
Feb 07, 2022 0.2150 0.2250 0.2150 0.2250 89,100 +0.00(+0.00%)
Feb 04, 2022 0.2100 0.2250 0.2100 0.2250 37,500 +0.02(+7.14%)
Feb 03, 2022 0.2100 0.2100 22,000 +0.00(+0.00%)
Feb 02, 2022 0.2150 0.2150 0.2100 0.2100 137,850 -0.01(-2.33%)
Feb 01, 2022 0.2150 0.2150 0.2150 0.2150 51,000 +0.00(+0.00%)
Jan 31, 2022 0.2200 0.2200 0.2100 0.2150 122,000 -0.01(-4.44%)
Jan 28, 2022 0.2250 0.2250 0.2250 0.2250 24,200 +0.01(+2.27%)
Jan 27, 2022 0.2250 0.2250 0.2200 0.2200 75,400 +0.00(+0.00%)
Jan 26, 2022 0.2350 0.2350 0.2200 0.2200 168,500 -0.01(-4.35%)
Jan 25, 2022 0.2500 0.2500 0.2250 0.2300 52,600 +0.00(+0.00%)
Jan 24, 2022 0.2500 0.2500 0.2300 0.2300 39,876 -0.02(-8.00%)
Jan 21, 2022 0.2550 0.2600 0.2500 0.2500 80,700 +0.00(+0.00%)
Jan 20, 2022 0.2500 0.2600 0.2400 0.2500 44,050 -0.01(-3.85%)
Jan 19, 2022 0.2500 0.2600 0.2500 0.2600 4,500 +0.00(+0.00%)
Jan 18, 2022 0.2550 0.2600 0.2550 0.2600 192,500 +0.01(+4.00%)
Jan 17, 2022 0.2300 0.2500 0.2200 0.2500 68,500 +0.03(+13.64%)
Jan 14, 2022 0.2300 0.2400 0.2200 0.2200 51,000 -0.01(-4.35%)
Jan 13, 2022 0.2400 0.2400 0.2300 0.2300 80,200 +0.00(+0.00%)
Jan 12, 2022 0.2400 0.2400 0.2300 0.2300 20,000 -0.01(-6.12%)
Jan 11, 2022 0.2500 0.2500 0.2450 0.2450 25,900 -0.01(-2.00%)
Jan 10, 2022 0.2400 0.2500 0.2400 0.2500 240,060 +0.02(+8.70%)
Jan 07, 2022 0.2300 0.2300 0.2300 0.2300 1,000 -0.00(-2.13%)
Jan 06, 2022 0.2350 0.2400 0.2350 0.2350 68,220 -0.01(-2.08%)
Jan 05, 2022 0.2300 0.2450 0.2300 0.2400 116,200 +0.01(+6.67%)
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.