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, 2010 0.3154 0.3154 0.3095 0.3095 5,000 -0.01(-2.95%)
Mar 30, 2010 0.3135 0.3192 0.3035 0.3189 21,000 +0.02(+5.25%)
Mar 29, 2010 0.3030 0.3030 0.3030 0.3030 2,000 -0.01(-2.54%)
Mar 26, 2010 0.2970 0.3109 0.2765 0.3109 12,000 +0.01(+1.77%)
Mar 25, 2010 0.3130 0.3130 0.3055 0.3055 31,000 +0.00(+1.16%)
Mar 24, 2010 0.3129 0.3168 0.3020 0.3020 30,625 -0.02(-5.42%)
Mar 23, 2010 0.2995 0.3193 0.2995 0.3193 15,300 +0.03(+8.61%)
Mar 22, 2010 0.3230 0.3230 0.2940 0.2940 15,800 -0.04(-10.80%)
Mar 19, 2010 0.3300 0.3300 0.3296 0.3296 13,028 -0.02(-4.60%)
Mar 18, 2010 0.3470 0.3470 0.3453 0.3455 8,000 -0.00(-0.55%)
Mar 17, 2010 0.3641 0.3641 0.3442 0.3474 27,200 -0.00(-0.46%)
Mar 16, 2010 0.3400 0.3490 0.3400 0.3490 12,320 -0.01(-2.40%)
Mar 15, 2010 0.3709 0.3709 0.3576 0.3576 30,000 -0.01(-2.08%)
Mar 12, 2010 0.3654 0.3654 0.3652 0.3652 6,000 -0.00(-0.35%)
Mar 11, 2010 0.3749 0.3749 0.3660 0.3665 15,000 -0.01(-2.37%)
Mar 10, 2010 0.3760 0.3760 0.3754 0.3754 2,500 +0.02(+6.77%)
Mar 08, 2010 0.3516 0.3516 0.3516 0.3516 0 -0.01(-3.70%)
Mar 05, 2010 0.3651 0.3651 0.3651 0.3651 3,000 +0.02(+6.13%)
Mar 04, 2010 0.3674 0.3718 0.3440 0.3440 12,328 -0.03(-7.30%)
Mar 03, 2010 0.3711 0.3711 0.3711 0.3711 2,000 -0.01(-3.01%)
Mar 02, 2010 0.3823 0.3826 0.3823 0.3826 5,000 +0.01(+3.41%)
Mar 01, 2010 0.3775 0.3775 0.3613 0.3700 5,000 -0.01(-2.63%)
Feb 26, 2010 0.3800 0.3800 0.3800 0.3800 5,000 -0.01(-1.43%)
Feb 25, 2010 0.3967 0.3967 0.3855 0.3855 20,800 +0.01(+1.45%)
Feb 24, 2010 0.3600 0.3800 0.3552 0.3800 55,000 +0.03(+10.08%)
Feb 22, 2010 0.3452 0.3452 0.3452 0 +0.01(+4.26%)
Feb 19, 2010 0.3495 0.3500 0.3311 0.3311 12,000 -0.02(-4.99%)
Feb 17, 2010 0.3485 0.3485 0.3485 0 +0.03(+10.28%)
Feb 16, 2010 0.3213 0.3213 0.3160 0.3160 20,000 -0.03(-8.80%)
Feb 12, 2010 0.3465 0.3465 0.3465 0 +0.00(+0.14%)
Feb 11, 2010 0.3460 0.3460 0.3460 0.3460 2,000 +0.03(+9.01%)
Feb 10, 2010 0.3175 0.3221 0.3130 0.3174 23,700 -0.02(-5.96%)
Feb 09, 2010 0.3200 0.3375 0.3200 0.3375 51,000 +0.03(+8.87%)
Feb 08, 2010 0.3000 0.3100 0.3000 0.3100 6,000 +0.01(+2.14%)
Feb 05, 2010 0.3175 0.3175 0.2853 0.3035 45,350 -0.05(-14.14%)
Feb 03, 2010 0.3535 0.3535 0.3535 0 -0.00(-0.14%)
Feb 02, 2010 0.3203 0.3565 0.3156 0.3540 22,500 +0.03(+8.03%)
Feb 01, 2010 0.3327 0.3327 0.3163 0.3277 15,200 +0.00(+0.00%)
Jan 29, 2010 0.3294 0.3430 0.3277 0.3277 13,500 -0.02(-4.46%)
Jan 28, 2010 0.3191 0.3430 0.3191 0.3430 15,750 +0.03(+9.41%)
Jan 27, 2010 0.3135 0.3135 0.3135 0.3135 4,700 -0.02(-4.62%)
Jan 26, 2010 0.3365 0.3399 0.3222 0.3287 17,250 -0.02(-4.59%)
Jan 25, 2010 0.3490 0.3508 0.3445 0.3445 27,100 -0.02(-5.41%)
Jan 22, 2010 0.4020 0.4020 0.3642 0.3642 36,000 -0.05(-11.92%)
Jan 21, 2010 0.4350 0.4350 0.4085 0.4135 96,825 -0.02(-3.84%)
Jan 20, 2010 0.4240 0.4300 0.4240 0.4300 67,600 -0.00(-0.42%)
Jan 19, 2010 0.4534 0.4534 0.4213 0.4318 23,500 -0.02(-3.51%)
Jan 15, 2010 0.4475 0.4475 0.4475 0 -0.00(-0.62%)
Jan 14, 2010 0.4620 0.4620 0.4455 0.4503 22,000 +0.01(+1.65%)
Jan 13, 2010 0.4589 0.4638 0.4430 0.4430 6,420 -0.02(-4.71%)
Jan 12, 2010 0.4565 0.4700 0.4565 0.4649 25,000 +0.00(+0.19%)
Jan 11, 2010 0.4806 0.4806 0.4640 0.4640 35,000 -0.01(-1.34%)
Jan 08, 2010 0.4850 0.4805 0.4703 0.4703 8,800 +0.00(+0.26%)
Jan 07, 2010 0.4604 0.4845 0.4604 0.4691 19,200 -0.01(-2.27%)
Jan 06, 2010 0.4800 0.4800 0.4800 0.4800 5,000 -0.04(-6.81%)
Jan 05, 2010 0.5160 0.5160 0.4854 0.5151 10,700 -0.01(-1.70%)
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.