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 (%)
Dec 30, 2009 0.4692 0.4692 0.4692 0 +0.01(+1.10%)
Dec 29, 2009 0.4680 0.4680 0.4460 0.4641 27,400 +0.00(+0.45%)
Dec 23, 2009 0.4620 0.4620 0.4620 0.4620 0 -0.04(-8.61%)
Dec 22, 2009 0.5055 0.5055 0.5055 0.5055 1,500 -0.02(-3.49%)
Dec 21, 2009 0.5341 0.5356 0.5238 0.5238 4,600 +0.01(+2.75%)
Dec 18, 2009 0.5113 0.5113 0.5010 0.5098 5,500 +0.06(+12.56%)
Dec 17, 2009 0.4529 0.4529 0.4529 0.4529 1,000 -0.00(-0.98%)
Dec 16, 2009 0.4470 0.4590 0.4470 0.4574 42,483 +0.01(+1.89%)
Dec 15, 2009 0.4965 0.4965 0.4489 0.4489 6,500 -0.07(-12.92%)
Dec 14, 2009 0.5100 0.5155 0.4835 0.5155 27,000 +0.01(+2.14%)
Dec 11, 2009 0.5171 0.5171 0.5047 0.5047 5,400 -0.03(-6.12%)
Dec 10, 2009 0.5194 0.5376 0.5194 0.5376 11,500 +0.01(+2.60%)
Dec 09, 2009 0.5702 0.5702 0.5240 0.5240 13,000 -0.02(-3.27%)
Dec 08, 2009 0.5610 0.5610 0.5417 0.5417 10,000 -0.03(-5.87%)
Dec 07, 2009 0.5755 0.5755 0.5755 0.5755 3,000 +0.01(+0.96%)
Dec 04, 2009 0.5770 0.5770 0.5700 0.5700 5,000 -0.02(-4.04%)
Dec 03, 2009 0.6091 0.6091 0.5940 0.5940 15,000 -0.03(-4.81%)
Dec 02, 2009 0.6140 0.6240 0.6039 0.6240 17,400 -0.01(-1.96%)
Dec 01, 2009 0.6275 0.6370 0.6080 0.6365 14,900 +0.04(+5.91%)
Nov 30, 2009 0.6180 0.6180 0.5820 0.6010 46,800 +0.02(+3.62%)
Nov 27, 2009 0.5830 0.5875 0.5690 0.5800 16,425 -0.05(-7.64%)
Nov 25, 2009 0.6260 0.6280 0.5940 0.6280 58,525 +0.04(+6.42%)
Nov 24, 2009 0.6100 0.6100 0.5901 0.5901 10,300 -0.03(-4.87%)
Nov 23, 2009 0.6306 0.6306 0.6189 0.6203 170,900 -0.00(-0.27%)
Nov 20, 2009 0.6213 0.6250 0.6119 0.6220 43,750 +0.01(+1.14%)
Nov 19, 2009 0.6070 0.6270 0.6070 0.6150 35,500 -0.03(-4.35%)
Nov 18, 2009 0.6420 0.6430 0.6420 0.6430 2,000 +0.02(+3.94%)
Nov 17, 2009 0.6186 0.6186 0.6186 0.6186 5,000 -0.03(-4.17%)
Nov 16, 2009 0.6075 0.6455 0.6075 0.6455 7,166 +0.06(+9.87%)
Nov 11, 2009 0.5875 0.5875 0.5875 0.5875 27,000 +0.00(+0.75%)
Nov 10, 2009 0.5766 0.5831 0.5577 0.5831 8,000 +0.07(+12.57%)
Nov 06, 2009 0.5180 0.5180 0.5180 0.5180 0 -0.02(-3.72%)
Nov 05, 2009 0.5390 0.5392 0.5380 0.5380 5,900 -0.01(-0.94%)
Nov 04, 2009 0.5516 0.5516 0.5424 0.5431 12,300 +0.00(+0.85%)
Nov 03, 2009 0.5305 0.5385 0.5305 0.5385 11,000 +0.01(+1.05%)
Oct 30, 2009 0.5329 0.5329 0.5329 0.5329 0 -0.01(-2.31%)
Oct 29, 2009 0.5160 0.5455 0.5160 0.5455 4,049 +0.00(+0.39%)
Oct 28, 2009 0.5447 0.5447 0.5165 0.5434 58,000 -0.01(-2.62%)
Oct 27, 2009 0.5754 0.5848 0.5580 0.5580 8,000 -0.03(-5.01%)
Oct 26, 2009 0.6200 0.6210 0.5797 0.5874 13,700 -0.03(-4.25%)
Oct 23, 2009 0.6230 0.6230 0.6135 0.6135 12,700 +0.01(+1.24%)
Oct 22, 2009 0.6134 0.6150 0.5960 0.6060 17,800 -0.00(-0.66%)
Oct 21, 2009 0.5768 0.6195 0.5768 0.6100 12,200 +0.03(+5.17%)
Oct 20, 2009 0.5800 0.5800 0.5800 0.5800 5,000 -0.03(-4.15%)
Oct 19, 2009 0.6265 0.6275 0.5855 0.6051 35,300 +0.03(+5.42%)
Oct 16, 2009 0.5520 0.5900 0.5520 0.5740 8,000 -0.02(-4.01%)
Oct 15, 2009 0.5963 0.5980 0.5963 0.5980 17,500 -0.02(-3.47%)
Oct 14, 2009 0.6280 0.6295 0.6165 0.6195 20,400 -0.00(-0.72%)
Oct 13, 2009 0.6140 0.6260 0.6050 0.6240 23,350 +0.01(+0.99%)
Oct 09, 2009 0.6179 0.6179 0.6179 0.6179 0 +0.02(+4.02%)
Oct 08, 2009 0.5800 0.5990 0.5800 0.5940 25,300 +0.03(+6.13%)
Oct 07, 2009 0.5884 0.5884 0.5597 0.5597 39,125 -0.05(-7.87%)
Oct 06, 2009 0.6075 0.6075 0.6075 0.6075 1,000 +0.00(+0.66%)
Oct 05, 2009 0.6385 0.6450 0.5881 0.6035 45,050 -0.00(-0.08%)
Oct 02, 2009 0.6430 0.6430 0.5940 0.6040 29,200 -0.08(-11.05%)
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.