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 (%)
May 06, 2024 0.0942 0 +0.00(+0.53%)
May 03, 2024 0.0955 0.0955 0.0933 0.0937 2,400 -0.01(-10.76%)
Apr 26, 2024 0.1050 1,360 +0.01(+13.15%)
Apr 25, 2024 0.0928 0.0928 0.0928 0.0928 3,000 +0.00(+3.92%)
Apr 24, 2024 0.0893 0.0893 0.0893 0.0893 1,100 +0.00(+1.25%)
Apr 18, 2024 0.0882 1 -0.01(-7.64%)
Apr 17, 2024 0.0968 0.0968 0.0946 0.0955 70,000 -0.00(-4.50%)
Apr 16, 2024 0.1000 0.1000 0.1000 0.1000 45,000 +0.00(+5.15%)
Apr 09, 2024 0.0951 48,000 -0.02(-15.69%)
Apr 08, 2024 0.1128 0.1128 0.1128 0.1128 4,500 -0.01(-5.45%)
Apr 05, 2024 0.1193 0.1193 0.1193 0.1193 3,000 -0.00(-0.83%)
Apr 04, 2024 0.1212 0.1212 0.1203 0.1203 4,000 -0.00(-0.74%)
Apr 03, 2024 0.1212 0.1212 0.1212 0.1212 1,000 +0.00(+2.71%)
Mar 26, 2024 0.1180 0 +0.01(+8.56%)
Mar 25, 2024 0.1094 0.1170 0.1087 0.1087 106,600 +0.01(+7.62%)
Mar 20, 2024 0.1010 0 -0.01(-8.18%)
Mar 19, 2024 0.1062 0.1100 0.1062 0.1100 25,000 +0.01(+7.21%)
Mar 18, 2024 0.1026 0.1026 0.1026 0.1026 100 -0.00(-1.54%)
Mar 14, 2024 0.1042 0 -0.01(-9.00%)
Mar 11, 2024 0.1145 0 -0.01(-7.21%)
Mar 08, 2024 0.1234 0.1234 0.1234 0.1234 10,000 -0.00(-0.08%)
Mar 07, 2024 0.1184 0.1235 0.1165 0.1235 65,200 +0.01(+8.33%)
Mar 05, 2024 0.1140 0 +0.00(+0.18%)
Mar 04, 2024 0.1107 0.1138 0.1064 0.1138 7,000 +0.01(+8.69%)
Feb 29, 2024 0.1047 0 -0.01(-4.82%)
Feb 27, 2024 0.1100 0 -0.00(-3.17%)
Feb 21, 2024 0.1136 0 +0.00(+2.34%)
Feb 20, 2024 0.1121 0.1121 0.1110 0.1110 76,500 -0.00(-3.39%)
Feb 16, 2024 0.1149 0.1149 0.1149 0.1149 10,250 +0.01(+14.90%)
Feb 15, 2024 0.1000 0.1000 0.1000 0.1000 50,000 +0.00(+0.30%)
Feb 13, 2024 0.0997 0 -0.00(-0.30%)
Feb 06, 2024 0.1000 0 +0.02(+20.48%)
Feb 05, 2024 0.0830 0.0830 0.0830 0.0830 4,000 +0.00(+0.00%)
Jan 31, 2024 0.0830 0 +0.00(+3.75%)
Jan 29, 2024 0.0800 0 +0.00(+5.54%)
Jan 25, 2024 0.0758 0 -0.01(-8.01%)
Jan 22, 2024 0.0824 0 -0.00(-2.25%)
Jan 16, 2024 0.0843 0 +0.00(+4.07%)
Jan 11, 2024 0.0810 0 +0.00(+3.05%)
Jan 10, 2024 0.0840 0.0840 0.0786 0.0786 83,500 -0.01(-10.27%)
Jan 08, 2024 0.0876 0 +0.01(+8.68%)
Jan 05, 2024 0.0840 0.0840 0.0806 0.0806 5,000 -0.01(-10.44%)
Jan 03, 2024 0.0900 0 -0.01(-6.54%)
Jan 02, 2024 0.0963 0.0963 0.0963 0.0963 104,000 -0.01(-5.77%)
Dec 29, 2023 0.0982 0.1022 0.0982 0.1022 18,500 -0.01(-8.18%)
Dec 28, 2023 0.1150 0.1150 0.1113 0.1113 6,264 -0.02(-13.99%)
Dec 27, 2023 0.1316 0.1316 0.1294 0.1294 13,764 -0.00(-3.58%)
Dec 26, 2023 0.1342 0.1342 0.1342 0.1342 7,457 +0.00(+0.07%)
Dec 20, 2023 0.1341 0 +0.02(+14.42%)
Dec 19, 2023 0.1172 0.1172 0.1172 0.1172 700 +0.01(+13.02%)
Dec 18, 2023 0.1037 0.1037 0.1037 0.1037 9,001 -0.01(-5.73%)
Dec 15, 2023 0.1170 0.1170 0.1011 0.1100 8,300 -0.01(-8.71%)
Dec 14, 2023 0.1200 0.1205 0.1200 0.1205 2,200 -0.01(-7.31%)
Dec 06, 2023 0.1300 2 -0.01(-8.00%)
Dec 05, 2023 0.1353 0.1413 0.1353 0.1413 7,550 +0.03(+23.51%)
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.