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

Commerce Resources Corp (OP: CMRZF )

0.1050 +0.0122 (+13.15%)
Streaming Delayed Price Updated: 12:09 PM EDT, Apr 26, 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, 2017 0.0620 0.0620 0.0620 0.0620 4,999 +0.01(+22.05%)
Mar 30, 2017 0.0520 0.0520 0.0508 0.0508 12,500 -0.00(-7.64%)
Mar 29, 2017 0.0550 0.0550 0.0550 0.0550 25,000 -0.00(-1.79%)
Mar 28, 2017 0.0560 0.0560 0.0560 0.0560 5,000 +0.00(+1.82%)
Mar 24, 2017 0.0550 0.0550 0.0550 0 -0.00(-3.34%)
Mar 22, 2017 0.0569 0.0569 0.0569 0 -0.00(-1.13%)
Mar 21, 2017 0.0543 0.0575 0.0543 0.0575 28,500 -0.00(-5.81%)
Mar 20, 2017 0.0611 0.0611 0.0611 0.0611 1,000 +0.00(+2.00%)
Mar 15, 2017 0.0599 0.0599 0.0599 0 -0.00(-0.99%)
Mar 14, 2017 0.0605 0.0605 0.0605 0.0605 2,000 -0.00(-6.92%)
Mar 13, 2017 0.0584 0.0650 0.0584 0.0650 2,750 +0.00(+6.56%)
Mar 10, 2017 0.0601 0.0610 0.0601 0.0610 51,000 -0.01(-10.29%)
Mar 09, 2017 0.0680 0.0680 0.0680 0.0680 7,000 -0.00(-0.29%)
Mar 07, 2017 0.0682 0.0682 0.0682 0 +0.01(+13.67%)
Mar 06, 2017 0.0627 0.0646 0.0600 0.0600 34,497 -0.01(-13.67%)
Mar 03, 2017 0.0695 0.0695 0.0695 0.0695 4,000 +0.00(+1.61%)
Mar 02, 2017 0.0628 0.0684 0.0628 0.0684 16,000 -0.00(-2.29%)
Mar 01, 2017 0.0650 0.0714 0.0650 0.0700 8,700 +0.01(+9.38%)
Feb 28, 2017 0.0700 0.0700 0.0640 0.0640 11,500 -0.01(-13.28%)
Feb 27, 2017 0.0780 0.0780 0.0738 0.0738 8,500 -0.01(-9.23%)
Feb 24, 2017 0.0813 0.0813 0.0813 0.0813 1,000 +0.00(+4.77%)
Feb 23, 2017 0.0775 0.0850 0.0775 0.0776 195,500 +0.00(+6.74%)
Feb 22, 2017 0.0801 0.0835 0.0727 0.0727 133,000 +0.02(+29.82%)
Feb 21, 2017 0.0507 0.0600 0.0507 0.0560 17,200 +0.01(+16.67%)
Feb 17, 2017 0.0480 0.0480 0.0480 0 -0.01(-10.95%)
Feb 16, 2017 0.0500 0.0540 0.0500 0.0539 68,000 +0.01(+13.47%)
Feb 15, 2017 0.0500 0.0500 0.0475 0.0475 21,500 -0.00(-5.00%)
Feb 14, 2017 0.0500 0.0500 0.0457 0.0500 43,000 +0.00(+0.00%)
Feb 13, 2017 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Feb 09, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 07, 2017 0.0500 0.0500 0.0500 0 -0.00(-2.91%)
Feb 06, 2017 0.0520 0.0520 0.0515 0.0515 16,000 +0.00(+0.98%)
Feb 03, 2017 0.0510 0.0510 0.0510 0.0510 45,308 -0.00(-5.56%)
Feb 02, 2017 0.0540 0.0540 0.0540 0.0540 500 +0.00(+8.00%)
Feb 01, 2017 0.0500 0.0500 0.0500 0.0500 100,000 -0.00(-1.38%)
Jan 26, 2017 0.0507 0.0507 0.0507 0 +0.01(+16.02%)
Jan 25, 2017 0.0437 0.0437 0.0437 0.0437 49,100 -0.01(-20.69%)
Jan 23, 2017 0.0551 0.0551 0.0551 0 +0.01(+22.72%)
Jan 19, 2017 0.0449 0.0449 0.0449 0 -0.01(-17.92%)
Jan 17, 2017 0.0547 0.0547 0.0547 0 +0.01(+31.62%)
Jan 12, 2017 0.0416 0.0416 0.0416 0 -0.01(-12.32%)
Jan 10, 2017 0.0474 0.0474 0.0474 0 +0.00(+1.50%)
Jan 09, 2017 0.0467 0.0467 0.0467 0.0467 15,000 +0.00(+0.00%)
Jan 06, 2017 0.0467 0.0467 0.0467 0.0467 10,000 +0.01(+16.75%)
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.