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 28, 2014 0.1330 0.1330 0.1330 0.1330 0 +0.00(+2.31%)
Mar 27, 2014 0.1320 0.1320 0.1300 0.1300 28,500 -0.01(-3.70%)
Mar 26, 2014 0.1424 0.1424 0.1350 0.1350 38,250 -0.01(-3.57%)
Mar 25, 2014 0.1400 0.1400 0.1400 0.1400 7,949 -0.00(-1.13%)
Mar 24, 2014 0.1340 0.1416 0.1340 0.1416 2,500 +0.01(+8.26%)
Mar 21, 2014 0.1308 0.1308 0.1308 0.1308 1,000 -0.01(-5.49%)
Mar 20, 2014 0.1363 0.1384 0.1363 0.1384 2,042 -0.00(-1.14%)
Mar 19, 2014 0.1400 0.1400 0.1270 0.1400 56,500 -0.00(-3.45%)
Mar 18, 2014 0.1340 0.1460 0.1340 0.1450 53,000 +0.00(+1.19%)
Mar 17, 2014 0.1433 0.1433 0.1433 0.1433 5,000 +0.02(+20.22%)
Mar 14, 2014 0.1448 0.1450 0.1192 0.1192 0 -0.02(-16.41%)
Mar 13, 2014 0.1300 0.1426 0.1300 0.1426 31,500 +0.02(+12.28%)
Mar 12, 2014 0.1327 0.1327 0.1270 0.1270 27,990 -0.03(-20.13%)
Mar 10, 2014 0.1590 0.1590 0.1590 3,000 -0.00(-1.06%)
Mar 06, 2014 0.1607 0.1607 0.1607 0 -0.01(-5.30%)
Mar 05, 2014 0.1697 0.1697 0.1697 0.1697 3,000 -0.01(-2.86%)
Mar 04, 2014 0.1820 0.1820 0.1747 0.1747 5,000 +0.01(+3.99%)
Mar 03, 2014 0.1680 0.1680 0.1680 0.1680 5,000 -0.02(-8.45%)
Feb 28, 2014 0.1876 0.1876 0.1835 0.1835 0 -0.00(-2.39%)
Feb 27, 2014 0.1847 0.1880 0.1847 0.1880 42,000 +0.02(+11.71%)
Feb 25, 2014 0.1683 0.1683 0.1683 0.1683 0 -0.02(-8.93%)
Feb 21, 2014 0.1848 0.1848 0.1848 0 -0.01(-4.10%)
Feb 20, 2014 0.1990 0.1990 0.1927 0.1927 9,900 -0.00(-1.18%)
Feb 19, 2014 0.1730 0.1950 0.1730 0.1950 23,300 +0.02(+12.72%)
Feb 18, 2014 0.1610 0.1730 0.1610 0.1730 20,500 +0.01(+8.12%)
Feb 14, 2014 0.1600 0.1600 0.1600 0 +0.01(+3.90%)
Feb 13, 2014 0.1524 0.1540 0.1450 0.1540 11,610 -0.01(-6.10%)
Feb 12, 2014 0.1663 0.1708 0.1640 0.1640 75,000 +0.00(+2.50%)
Feb 11, 2014 0.1602 0.1649 0.1600 0.1600 16,300 -0.01(-3.03%)
Feb 10, 2014 0.1771 0.1780 0.1650 0.1650 20,500 -0.01(-7.30%)
Feb 07, 2014 0.1920 0.1920 0.1670 0.1780 0 -0.00(-0.45%)
Feb 05, 2014 0.1788 0.1788 0.1788 0 -0.01(-3.35%)
Feb 04, 2014 0.1860 0.1860 0.1800 0.1850 49,500 -0.02(-8.14%)
Feb 03, 2014 0.2014 0.2014 0.2014 0.2014 2,000 +0.01(+6.00%)
Jan 31, 2014 0.2004 0.2004 0.1855 0.1900 0 -0.01(-5.00%)
Jan 30, 2014 0.2000 0.2020 0.2000 0.2000 4,250 +0.01(+5.15%)
Jan 29, 2014 0.1997 0.2170 0.1902 0.1902 58,230 +0.02(+8.69%)
Jan 28, 2014 0.1700 0.1799 0.1700 0.1750 27,500 +0.00(+2.94%)
Jan 27, 2014 0.1928 0.1928 0.1699 0.1700 36,393 -0.02(-11.92%)
Jan 24, 2014 0.1820 0.1930 0.1800 0.1930 0 +0.01(+7.22%)
Jan 23, 2014 0.1914 0.1914 0.1790 0.1800 85,463 -0.02(-7.69%)
Jan 22, 2014 0.2160 0.2160 0.1800 0.1950 117,700 -0.01(-5.75%)
Jan 21, 2014 0.2026 0.2150 0.2000 0.2069 140,463 +0.04(+23.15%)
Jan 17, 2014 0.1680 0.1680 0.1680 0 +0.00(+2.38%)
Jan 16, 2014 0.1840 0.1856 0.1641 0.1641 11,500 -0.01(-7.29%)
Jan 15, 2014 0.1970 0.1970 0.1770 0.1770 31,000 -0.00(-1.78%)
Jan 14, 2014 0.2300 0.2440 0.1770 0.1802 176,780 +0.03(+16.33%)
Jan 13, 2014 0.1490 0.1549 0.1490 0.1549 7,300 +0.03(+29.08%)
Jan 10, 2014 0.1150 0.1200 0.1070 0.1200 66,000 +0.02(+20.97%)
Jan 08, 2014 0.0992 0.0992 0.0992 0 -0.01(-12.98%)
Jan 07, 2014 0.1048 0.1140 0.1048 0.1140 17,630 +0.01(+13.10%)
Jan 06, 2014 0.1008 0.1008 0.1008 0.1008 1,000 -0.01(-9.19%)
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.