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 (%)
Jun 28, 2010 0.2370 0.2370 0.2370 0 +0.01(+6.76%)
Jun 25, 2010 0.2392 0.2392 0.2220 0.2220 6,500 -0.02(-9.24%)
Jun 24, 2010 0.2446 0.2446 0.2446 0.2446 1,000 -0.00(-0.37%)
Jun 23, 2010 0.2400 0.2455 0.2379 0.2455 22,950 +0.01(+4.25%)
Jun 22, 2010 0.2355 0.2355 0.2355 0.2355 2,500 +0.00(+0.43%)
Jun 18, 2010 0.2345 0.2345 0.2345 0 -0.01(-5.48%)
Jun 17, 2010 0.2385 0.2485 0.2385 0.2481 6,100 +0.00(+1.56%)
Jun 16, 2010 0.2395 0.2443 0.2395 0.2443 6,635 +0.01(+2.82%)
Jun 14, 2010 0.2376 0.2376 0.2376 0 +0.03(+16.99%)
Jun 10, 2010 0.2031 0.2031 0.2031 0.2031 0 +0.00(+1.55%)
Jun 09, 2010 0.1965 0.2000 0.1965 0.2000 28,000 -0.02(-8.17%)
Jun 08, 2010 0.2120 0.2178 0.2120 0.2178 3,500 -0.02(-6.44%)
Jun 07, 2010 0.2365 0.2372 0.2260 0.2328 13,800 -0.01(-4.98%)
Jun 03, 2010 0.2450 0.2450 0.2450 0 +0.01(+4.48%)
Jun 02, 2010 0.2345 0.2345 0.2345 0.2345 2,700 -0.02(-9.11%)
Jun 01, 2010 0.2580 0.2580 0.2580 0.2580 1,000 -0.00(-1.34%)
May 28, 2010 0.2615 0.2615 0.2615 0.2615 3,000 +0.00(+0.58%)
May 27, 2010 0.2600 0.2600 0.2600 0.2600 10,000 +0.03(+15.04%)
May 25, 2010 0.2260 0.2260 0.2260 0 -0.02(-9.60%)
May 21, 2010 0.2500 0.2500 0.2500 0 +0.00(+1.21%)
May 20, 2010 0.2579 0.2590 0.2470 0.2470 27,500 -0.03(-9.19%)
May 19, 2010 0.2720 0.2720 0.2720 0.2720 16,000 -0.01(-2.86%)
May 18, 2010 0.2760 0.2810 0.2600 0.2800 19,000 +0.01(+3.51%)
May 17, 2010 0.2705 0.2705 0.2705 0.2705 3,000 -0.00(-0.18%)
May 14, 2010 0.2710 0.2710 0.2710 0.2710 2,000 -0.01(-4.64%)
May 13, 2010 0.2999 0.3010 0.2842 0.2842 9,605 -0.01(-3.00%)
May 10, 2010 0.2930 0.2930 0.2930 0.2930 0 +0.00(+1.03%)
May 07, 2010 0.2712 0.2900 0.2712 0.2900 20,000 -0.00(-0.48%)
May 06, 2010 0.2914 0.2914 0.2914 0.2914 1,500 -0.02(-5.05%)
May 05, 2010 0.2850 0.3069 0.2850 0.3069 69,750 +0.01(+4.82%)
May 04, 2010 0.3090 0.3186 0.2928 0.2928 55,740 -0.03(-10.29%)
May 03, 2010 0.3315 0.3315 0.3264 0.3264 19,200 +0.00(+0.37%)
Apr 30, 2010 0.3527 0.3527 0.3252 0.3252 20,500 -0.03(-7.43%)
Apr 29, 2010 0.3533 0.3540 0.3513 0.3513 8,000 +0.02(+4.68%)
Apr 28, 2010 0.3356 0.3356 0.3356 0.3356 500 -0.02(-5.28%)
Apr 27, 2010 0.3493 0.3591 0.3493 0.3543 25,000 -0.00(-0.20%)
Apr 23, 2010 0.3550 0.3550 0.3550 0.3550 0 +0.01(+1.49%)
Apr 21, 2010 0.3498 0.3498 0.3498 0.3498 0 +0.01(+2.88%)
Apr 20, 2010 0.3400 0.3400 0.3400 0.3400 7,000 -0.02(-6.52%)
Apr 15, 2010 0.3637 0.3637 0.3637 0.3637 0 +0.01(+3.68%)
Apr 14, 2010 0.3508 0.3508 0.3508 0.3508 10,000 -0.01(-2.56%)
Apr 13, 2010 0.3600 0.3600 0.3600 0.3600 1,000 -0.02(-4.00%)
Apr 12, 2010 0.3885 0.3885 0.3750 0.3750 23,500 +0.00(+0.73%)
Apr 08, 2010 0.3723 0.3723 0.3723 0.3723 0 +0.02(+6.89%)
Apr 07, 2010 0.3483 0.3483 0.3483 0.3483 250 -0.01(-3.25%)
Apr 06, 2010 0.3348 0.3600 0.3298 0.3600 2,900 +0.04(+12.85%)
Apr 05, 2010 0.3735 0.3735 0.3190 0.3190 91,625 -0.04(-11.88%)
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.