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 (%)
Dec 30, 2011 0.3080 0.3080 0.3080 0.3080 300 +0.02(+5.12%)
Dec 29, 2011 0.2950 0.2980 0.2930 0.2930 63,000 -0.00(-1.01%)
Dec 27, 2011 0.2960 0.2960 0.2960 0.2960 0 -0.02(-6.03%)
Dec 23, 2011 0.2980 0.3200 0.2880 0.3150 86,600 +0.03(+12.50%)
Dec 21, 2011 0.2800 0.2800 0.2800 0.2800 5,000 +0.01(+2.38%)
Dec 20, 2011 0.2750 0.3010 0.2735 0.2735 41,316 -0.02(-5.69%)
Dec 19, 2011 0.2750 0.2950 0.2750 0.2900 2,500 +0.00(+1.29%)
Dec 16, 2011 0.2915 0.2915 0.2863 0.2863 7,900 -0.03(-10.25%)
Dec 15, 2011 0.3230 0.3250 0.3165 0.3190 23,750 +0.02(+8.14%)
Dec 14, 2011 0.2950 0.2950 0.2950 0.2950 500 -0.00(-1.34%)
Dec 13, 2011 0.3000 0.3000 0.2990 0.2990 1,500 +0.00(+0.74%)
Dec 12, 2011 0.2968 0.2968 0.2968 0.2968 5,000 -0.05(-13.72%)
Dec 09, 2011 0.3440 0.3440 0.3440 0.3440 2,000 +0.06(+19.44%)
Dec 07, 2011 0.2880 0.2880 0.2880 0 -0.00(-0.72%)
Dec 05, 2011 0.2901 0.2901 0.2901 0 +0.01(+3.61%)
Dec 02, 2011 0.2860 0.2860 0.2800 0.2800 6,000 +0.00(+1.34%)
Dec 01, 2011 0.2788 0.2788 0.2763 0.2763 2,000 -0.01(-4.72%)
Nov 30, 2011 0.2780 0.2978 0.2780 0.2900 3,500 -0.01(-2.03%)
Nov 29, 2011 0.2855 0.2960 0.2855 0.2960 9,525 +0.02(+5.71%)
Nov 28, 2011 0.3060 0.3060 0.2800 0.2800 2,500 -0.00(-1.75%)
Nov 23, 2011 0.2850 0.2850 0.2850 0 -0.01(-4.36%)
Nov 21, 2011 0.2980 0.2980 0.2980 0 -0.03(-8.59%)
Nov 18, 2011 0.3110 0.3260 0.3110 0.3260 4,050 -0.00(-0.12%)
Nov 17, 2011 0.3470 0.3470 0.3264 0.3264 10,100 -0.02(-5.94%)
Nov 16, 2011 0.3450 0.3477 0.3450 0.3470 10,000 -0.00(-0.80%)
Nov 15, 2011 0.3675 0.3675 0.3480 0.3498 10,500 -0.02(-4.43%)
Nov 14, 2011 0.3660 0.3660 0.3660 0.3660 1,000 -0.02(-4.61%)
Nov 11, 2011 0.4028 0.4028 0.3837 0.3837 9,055 -0.00(-1.06%)
Nov 10, 2011 0.3950 0.3950 0.3878 0.3878 15,000 -0.00(-1.05%)
Nov 09, 2011 0.4140 0.4140 0.3919 0.3919 41,055 -0.03(-6.69%)
Nov 08, 2011 0.4200 0.4200 0.4200 0.4200 5,000 +0.02(+5.66%)
Nov 07, 2011 0.3965 0.4230 0.3965 0.3975 10,000 +0.01(+1.82%)
Nov 04, 2011 0.4000 0.4000 0.3904 0.3904 2,750 -0.01(-2.40%)
Nov 03, 2011 0.3850 0.4000 0.3850 0.4000 8,900 +0.00(+0.48%)
Nov 02, 2011 0.3981 0.3981 0.3981 0.3981 5,000 -0.03(-6.99%)
Oct 31, 2011 0.4280 0.4280 0.4280 0 -0.02(-4.46%)
Oct 28, 2011 0.4490 0.4490 0.4210 0.4480 9,300 +0.03(+6.01%)
Oct 27, 2011 0.4220 0.4226 0.4220 0.4226 5,000 +0.05(+13.60%)
Oct 26, 2011 0.3720 0.3720 0.3720 0.3720 5,700 -0.00(-0.53%)
Oct 24, 2011 0.3740 0.3740 0.3740 0 +0.03(+7.78%)
Oct 20, 2011 0.3470 0.3470 0.3470 0.3470 0 -0.04(-9.47%)
Oct 19, 2011 0.3855 0.3885 0.3510 0.3833 38,400 +0.03(+8.89%)
Oct 18, 2011 0.3520 0.3520 0.3520 0.3520 1,200 +0.02(+5.55%)
Oct 17, 2011 0.3500 0.3580 0.3335 0.3335 26,065 -0.03(-7.62%)
Oct 14, 2011 0.3590 0.3610 0.3300 0.3610 26,500 +0.01(+3.41%)
Oct 13, 2011 0.3415 0.3491 0.3415 0.3491 5,500 -0.01(-3.30%)
Oct 12, 2011 0.3750 0.3750 0.3594 0.3610 24,500 -0.02(-6.23%)
Oct 10, 2011 0.3850 0.3850 0.3850 0 +0.01(+1.32%)
Oct 07, 2011 0.3680 0.3800 0.3680 0.3800 24,500 -0.01(-2.56%)
Oct 06, 2011 0.3790 0.3900 0.3790 0.3900 48,000 +0.05(+15.90%)
Oct 05, 2011 0.2800 0.3365 0.2700 0.3365 24,800 +0.06(+21.92%)
Oct 04, 2011 0.3220 0.3220 0.2760 0.2760 15,600 -0.05(-16.49%)
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.