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 (%)
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%)
Jan 04, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 28, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 22, 2016 0.0400 0.0400 0.0400 0 -0.00(-4.76%)
Dec 21, 2016 0.0420 0.0420 0.0420 0.0420 25,000 +0.00(+5.00%)
Dec 20, 2016 0.0435 0.0435 0.0400 0.0400 14,000 -0.00(-7.41%)
Dec 19, 2016 0.0432 0.0432 0.0432 0.0432 4,000 -0.00(-8.09%)
Dec 16, 2016 0.0470 0.0470 0.0470 0.0470 1,000 +0.00(+0.21%)
Dec 14, 2016 0.0469 0.0469 0.0469 0 +0.00(+0.00%)
Dec 13, 2016 0.0469 0.0469 0.0469 0.0469 5,000 -0.00(-5.06%)
Dec 12, 2016 0.0407 0.0494 0.0407 0.0494 4,450 +0.00(+0.41%)
Dec 09, 2016 0.0492 0.0492 0.0492 0.0492 2,500 +0.01(+22.08%)
Dec 08, 2016 0.0403 0.0403 0.0403 0.0403 600 +0.00(+0.25%)
Dec 07, 2016 0.0402 0.0402 0.0402 0.0402 4,300 +0.00(+0.00%)
Dec 05, 2016 0.0402 0.0402 0.0402 0 -0.00(-9.26%)
Dec 02, 2016 0.0443 0.0443 0.0443 0.0443 90,000 -0.00(-3.28%)
Nov 30, 2016 0.0458 0.0458 0.0458 0 +0.00(+9.31%)
Nov 23, 2016 0.0419 0.0419 0.0419 0 -0.00(-10.47%)
Nov 22, 2016 0.0400 0.0468 0.0400 0.0468 30,000 +0.01(+17.29%)
Nov 21, 2016 0.0400 0.0421 0.0399 0.0399 33,000 -0.01(-16.88%)
Nov 17, 2016 0.0480 0.0480 0.0480 0 +0.01(+20.00%)
Nov 14, 2016 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Nov 11, 2016 0.0450 0.0450 0.0450 0.0450 15,000 -0.00(-5.86%)
Nov 07, 2016 0.0478 0.0478 0.0478 0 -0.00(-1.44%)
Oct 27, 2016 0.0485 0.0485 0.0485 0 -0.00(-0.41%)
Oct 21, 2016 0.0487 0.0487 0.0487 0 +0.00(+1.46%)
Oct 18, 2016 0.0480 0.0480 0.0480 0 +0.00(+2.13%)
Oct 14, 2016 0.0470 0.0470 0.0470 0 -0.00(-8.56%)
Oct 10, 2016 0.0514 0.0514 0.0514 0 +0.01(+16.82%)
Oct 07, 2016 0.0476 0.0511 0.0440 0.0440 33,700 -0.00(-5.38%)
Oct 06, 2016 0.0490 0.0490 0.0465 0.0465 117,200 -0.00(-1.06%)
Oct 03, 2016 0.0470 0.0470 0.0470 0 -0.00(-0.21%)
Sep 30, 2016 0.0471 0.0471 0.0471 0.0471 0 +0.00(+0.00%)
Sep 29, 2016 0.0471 0.0471 0.0471 0.0471 2,000 -0.01(-17.37%)
Sep 28, 2016 0.0570 0.0570 0.0570 0.0570 0 +0.00(+0.00%)
Sep 27, 2016 0.0520 0.0570 0.0520 0.0570 96,950 +0.01(+23.64%)
Sep 26, 2016 0.0461 0.0461 0.0461 0.0461 3,200 -0.01(-11.35%)
Sep 23, 2016 0.0520 0.0520 0.0520 0.0520 4,000 -0.00(-5.28%)
Sep 22, 2016 0.0549 0.0549 0.0549 0.0549 10,000 +0.01(+13.43%)
Sep 21, 2016 0.0550 0.0550 0.0484 0.0484 76,200 -0.00(-8.68%)
Sep 19, 2016 0.0530 0.0530 0.0530 0 +0.00(+0.00%)
Sep 16, 2016 0.0530 0.0530 0.0503 0.0530 66,000 -0.00(-0.19%)
Sep 13, 2016 0.0531 0.0531 0.0531 0 +0.00(+0.19%)
Sep 12, 2016 0.0565 0.0565 0.0520 0.0530 50,500 -0.00(-5.02%)
Sep 09, 2016 0.0520 0.0558 0.0520 0.0558 25,500 +0.00(+0.18%)
Sep 06, 2016 0.0557 0.0557 0.0557 0 +0.01(+15.08%)
Sep 01, 2016 0.0484 0.0484 0.0484 0 -0.01(-15.74%)
Aug 30, 2016 0.0574 0.0574 0.0574 0 -0.00(-4.11%)
Aug 26, 2016 0.0599 0.0599 0.0599 0 +0.00(+8.91%)
Aug 25, 2016 0.0550 0.0550 0.0550 0.0550 20,000 -0.00(-4.18%)
Aug 23, 2016 0.0574 0.0574 0.0574 0 -0.00(-4.17%)
Aug 17, 2016 0.0599 0.0599 0.0599 0 +0.01(+15.19%)
Aug 16, 2016 0.0529 0.0529 0.0520 0.0520 9,000 -0.00(-5.45%)
Aug 15, 2016 0.0563 0.0563 0.0550 0.0550 108,000 +0.00(+3.77%)
Aug 12, 2016 0.0530 0.0530 0.0530 0.0530 4,000 +0.00(+0.00%)
Aug 11, 2016 0.0530 0.0530 0.0530 0.0530 2,000 +0.00(+0.00%)
Aug 10, 2016 0.0543 0.0543 0.0530 0.0530 4,000 -0.01(-9.09%)
Aug 09, 2016 0.0545 0.0583 0.0545 0.0583 14,997 +0.01(+10.00%)
Aug 08, 2016 0.0530 0.0552 0.0530 0.0530 12,500 +0.00(+0.00%)
Aug 05, 2016 0.0590 0.0590 0.0518 0.0530 34,000 -0.00(-3.64%)
Aug 04, 2016 0.0550 0.0550 0.0550 0.0550 2,000 -0.00(-8.33%)
Aug 01, 2016 0.0600 0.0600 0.0600 0 +0.01(+15.38%)
Jul 29, 2016 0.0520 0.0520 0.0520 0.0520 6,000 +0.00(+1.76%)
Jul 28, 2016 0.0511 0.0511 0.0511 0.0511 4,000 -0.00(-1.73%)
Jul 25, 2016 0.0520 0.0520 0.0520 0 -0.00(-1.89%)
Jul 18, 2016 0.0530 0.0530 0.0530 0 -0.01(-11.37%)
Jul 08, 2016 0.0598 0.0598 0.0598 0 +0.00(+4.91%)
Jul 07, 2016 0.0600 0.0600 0.0570 0.0570 10,000 +0.01(+9.62%)
Jul 05, 2016 0.0553 0.0553 0.0520 0.0520 45,000 -0.01(-10.34%)
Jun 30, 2016 0.0580 0.0580 0.0580 0 +0.01(+11.54%)
Jun 29, 2016 0.0598 0.0598 0.0520 0.0520 75,000 -0.01(-12.46%)
Jun 28, 2016 0.0594 0.0594 0.0594 0.0594 10,000 +0.00(+6.83%)
Jun 27, 2016 0.0560 0.0560 0.0520 0.0556 178,000 -0.01(-8.25%)
Jun 22, 2016 0.0606 0.0606 0.0606 0 -0.00(-6.19%)
Jun 21, 2016 0.0633 0.0700 0.0606 0.0646 26,160 -0.00(-4.72%)
Jun 20, 2016 0.0800 0.0800 0.0678 0.0678 11,200 -0.01(-14.50%)
Jun 16, 2016 0.0793 0.0793 0.0793 0 -0.00(-0.50%)
Jun 15, 2016 0.0797 0.0797 0.0797 0.0797 20,000 +0.01(+13.86%)
Jun 14, 2016 0.0763 0.0763 0.0700 0.0700 21,000 +0.01(+8.53%)
Jun 13, 2016 0.0643 0.0700 0.0643 0.0645 3,055 +0.00(+6.97%)
Jun 10, 2016 0.0603 0.0603 0.0603 0.0603 200 -0.01(-12.35%)
Jun 09, 2016 0.0688 0.0688 0.0688 0.0688 10,800 -0.00(-0.29%)
Jun 08, 2016 0.0690 0.0690 0.0690 0.0690 106,000 +0.01(+15.00%)
Jun 06, 2016 0.0600 0.0600 0.0600 0 +0.00(+3.45%)
Jun 02, 2016 0.0580 0.0580 0.0580 0 -0.00(-3.33%)
Jun 01, 2016 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+3.45%)
May 31, 2016 0.0580 0.0580 0.0580 0.0580 47,000 +0.00(+0.00%)
May 27, 2016 0.0580 0.0580 0.0580 0 -0.00(-3.33%)
May 26, 2016 0.0600 0.0600 0.0600 0.0600 11,800 +0.00(+0.00%)
May 25, 2016 0.0670 0.0670 0.0600 0.0600 41,450 +0.00(+0.00%)
May 23, 2016 0.0600 0.0600 0.0600 0 +0.00(+3.45%)
May 19, 2016 0.0580 0.0580 0.0580 0 -0.00(-3.33%)
May 18, 2016 0.0630 0.0630 0.0600 0.0600 79,000 +0.00(+0.00%)
May 17, 2016 0.0620 0.0620 0.0600 0.0600 37,000 -0.00(-6.54%)
May 16, 2016 0.0642 0.0642 0.0642 0.0642 11,000 +0.00(+5.25%)
May 11, 2016 0.0610 0.0610 0.0610 0 -0.00(-6.01%)
May 10, 2016 0.0680 0.0680 0.0649 0.0649 11,000 +0.00(+0.46%)
May 09, 2016 0.0646 0.0646 0.0646 0.0646 4,000 +0.00(+0.78%)
May 05, 2016 0.0641 0.0641 0.0641 0 -0.00(-1.54%)
May 04, 2016 0.0651 0.0651 0.0651 0.0651 350 -0.00(-0.15%)
May 03, 2016 0.0655 0.0655 0.0652 0.0652 15,000 -0.00(-1.06%)
May 02, 2016 0.0659 0.0659 0.0659 0.0659 7,400 -0.00(-0.15%)
Apr 29, 2016 0.0600 0.0663 0.0600 0.0660 38,000 +0.01(+10.92%)
Apr 28, 2016 0.0595 0.0595 0.0595 0.0595 10,000 -0.00(-4.19%)
Apr 22, 2016 0.0621 0.0621 0.0621 0 -0.01(-11.29%)
Apr 21, 2016 0.0700 0.0700 0.0700 0.0700 50,000 +0.00(+3.09%)
Apr 19, 2016 0.0679 0.0679 0.0679 0 +0.00(+7.78%)
Apr 18, 2016 0.0630 0.0630 0.0630 0.0630 18,650 +0.00(+8.62%)
Apr 14, 2016 0.0580 0.0580 0.0580 0 +0.00(+1.75%)
Apr 13, 2016 0.0683 0.0683 0.0570 0.0570 11,811 -0.01(-17.15%)
Apr 12, 2016 0.0666 0.0688 0.0666 0.0688 50,000 +0.00(+4.56%)
Apr 11, 2016 0.0668 0.0668 0.0639 0.0658 21,340 +0.01(+24.15%)
Apr 08, 2016 0.0530 0.0530 0.0530 0.0530 3,000 -0.01(-8.62%)
Apr 07, 2016 0.0582 0.0582 0.0580 0.0580 13,000 +0.00(+9.02%)
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.