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 (%)
Sep 30, 2009 0.7305 0.7345 0.6950 0.7345 51,650 +0.07(+9.91%)
Sep 29, 2009 0.6109 0.6683 0.6109 0.6683 19,850 +0.03(+4.42%)
Sep 28, 2009 0.6175 0.6400 0.6090 0.6400 36,149 +0.05(+8.75%)
Sep 25, 2009 0.5447 0.5885 0.5447 0.5885 19,800 +0.04(+7.88%)
Sep 24, 2009 0.5627 0.5737 0.5455 0.5455 23,500 -0.02(-2.94%)
Sep 23, 2009 0.5556 0.5935 0.5448 0.5620 311,600 +0.01(+2.65%)
Sep 22, 2009 0.5460 0.5480 0.5390 0.5475 29,000 +0.06(+11.99%)
Sep 21, 2009 0.4670 0.5065 0.4670 0.4889 24,700 +0.03(+5.71%)
Sep 18, 2009 0.4625 0.4625 0.4625 0.4625 2,000 -0.01(-2.80%)
Sep 17, 2009 0.4550 0.4765 0.4550 0.4758 107,300 +0.02(+4.92%)
Sep 16, 2009 0.4445 0.4535 0.4345 0.4535 54,500 +0.02(+3.44%)
Sep 15, 2009 0.4540 0.4540 0.4384 0.4384 17,500 -0.02(-4.07%)
Sep 14, 2009 0.4500 0.4600 0.4420 0.4570 17,500 +0.00(+0.88%)
Sep 11, 2009 0.4502 0.4560 0.4502 0.4530 9,300 +0.01(+1.23%)
Sep 10, 2009 0.4500 0.4659 0.4475 0.4475 15,700 -0.02(-4.79%)
Sep 09, 2009 0.4880 0.5065 0.4700 0.4700 99,000 -0.01(-2.08%)
Sep 08, 2009 0.4585 0.4867 0.4551 0.4800 22,231 +0.05(+12.68%)
Sep 04, 2009 0.3890 0.4330 0.3890 0.4260 35,100 +0.05(+11.84%)
Sep 03, 2009 0.3905 0.3905 0.3809 0.3809 3,197 -0.01(-2.58%)
Sep 02, 2009 0.3569 0.3920 0.3465 0.3910 37,500 +0.01(+3.85%)
Sep 01, 2009 0.3770 0.3771 0.3701 0.3765 21,500 -0.02(-5.35%)
Aug 31, 2009 0.3975 0.3978 0.3975 0.3978 8,000 -0.00(-0.45%)
Aug 28, 2009 0.4060 0.4060 0.3996 0.3996 6,500 +0.00(+1.19%)
Aug 27, 2009 0.3965 0.3965 0.3944 0.3949 13,000 +0.01(+1.39%)
Aug 26, 2009 0.3895 0.3895 0.3895 0.3895 2,500 -0.01(-2.38%)
Aug 25, 2009 0.3944 0.3990 0.3840 0.3990 67,175 -0.00(-0.25%)
Aug 24, 2009 0.4055 0.4150 0.3975 0.4000 30,500 -0.00(-0.10%)
Aug 21, 2009 0.4004 0.4004 0.4004 0.4004 3,000 +0.00(+1.11%)
Aug 19, 2009 0.3960 0.3960 0.3960 0 -0.00(-0.50%)
Aug 18, 2009 0.3925 0.3980 0.3845 0.3980 43,000 -0.00(-0.08%)
Aug 17, 2009 0.3804 0.3983 0.3804 0.3983 100,000 -0.02(-5.17%)
Aug 14, 2009 0.4085 0.4200 0.3880 0.4200 106,000 +0.04(+10.03%)
Aug 13, 2009 0.3865 0.3865 0.3817 0.3817 8,500 +0.02(+6.62%)
Aug 12, 2009 0.3575 0.3865 0.3530 0.3580 42,833 -0.06(-14.56%)
Aug 11, 2009 0.4670 0.4670 0.4170 0.4190 28,500 -0.04(-7.81%)
Aug 10, 2009 0.4195 0.4545 0.4195 0.4545 77,000 +0.04(+8.52%)
Aug 07, 2009 0.4365 0.4380 0.3915 0.4188 28,300 +0.01(+1.87%)
Aug 06, 2009 0.4076 0.4160 0.3896 0.4111 49,900 -0.00(-0.22%)
Aug 05, 2009 0.4327 0.4525 0.4080 0.4120 21,100 -0.01(-2.94%)
Aug 04, 2009 0.3789 0.4338 0.3640 0.4245 98,300 +0.05(+14.76%)
Jul 31, 2009 0.3699 0.3699 0.3699 0 +0.02(+6.60%)
Jul 30, 2009 0.3375 0.3470 0.3375 0.3470 4,000 +0.00(+0.58%)
Jul 29, 2009 0.3450 0.3450 0.3450 0.3450 2,000 +0.01(+2.19%)
Jul 28, 2009 0.3445 0.3445 0.3358 0.3376 7,500 -0.03(-8.26%)
Jul 27, 2009 0.3280 0.3680 0.3280 0.3680 64,500 +0.08(+28.45%)
Jul 24, 2009 0.3698 0.3698 0.2865 0.2865 3,100 -0.09(-23.29%)
Jul 23, 2009 0.3605 0.3820 0.3605 0.3735 3,900 +0.00(+1.08%)
Jul 22, 2009 0.3670 0.3695 0.3670 0.3695 7,732 +0.00(+0.96%)
Jul 21, 2009 0.3565 0.3665 0.3565 0.3660 3,300 -0.00(-0.16%)
Jul 20, 2009 0.3850 0.3850 0.3666 0.3666 17,700 +0.03(+7.82%)
Jul 17, 2009 0.3525 0.3540 0.3400 0.3400 52,000 -0.02(-5.56%)
Jul 16, 2009 0.3530 0.3600 0.3440 0.3600 28,500 +0.03(+7.53%)
Jul 15, 2009 0.3342 0.3348 0.3342 0.3348 4,000 +0.03(+11.23%)
Jul 09, 2009 0.3010 0.3010 0.3010 0 -0.00(-0.50%)
Jul 08, 2009 0.3025 0.3025 0.3025 0.3025 10,000 -0.02(-6.17%)
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.