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 (%)
Dec 31, 2010 0.7865 0.8165 0.7655 0.8100 69,749 -0.00(-0.55%)
Dec 30, 2010 0.8152 0.8260 0.7540 0.8145 39,730 -0.01(-1.27%)
Dec 29, 2010 0.7740 0.8250 0.7740 0.8250 38,550 +0.05(+6.31%)
Dec 28, 2010 0.7100 0.7760 0.7100 0.7760 12,518 +0.06(+8.53%)
Dec 27, 2010 0.7100 0.7150 0.7100 0.7150 2,290 -0.00(-0.33%)
Dec 23, 2010 0.7055 0.7200 0.7055 0.7174 51,500 +0.01(+1.04%)
Dec 22, 2010 0.7213 0.7213 0.6952 0.7100 7,500 -0.00(-0.28%)
Dec 21, 2010 0.7010 0.7225 0.7010 0.7120 25,800 +0.04(+5.64%)
Dec 20, 2010 0.6855 0.6855 0.6636 0.6740 61,650 -0.02(-3.30%)
Dec 17, 2010 0.6976 0.6976 0.6900 0.6970 5,600 -0.03(-3.52%)
Dec 16, 2010 0.7225 0.7225 0.7224 0.7224 8,500 -0.03(-4.00%)
Dec 15, 2010 0.7400 0.7535 0.7315 0.7525 63,600 +0.01(+1.35%)
Dec 14, 2010 0.7372 0.7425 0.7190 0.7425 6,100 +0.03(+4.72%)
Dec 13, 2010 0.7425 0.7500 0.7090 0.7090 6,620 -0.06(-7.65%)
Dec 10, 2010 0.7685 0.7785 0.7475 0.7677 48,500 -0.02(-2.45%)
Dec 09, 2010 0.7560 0.7870 0.7560 0.7870 1,750 +0.04(+4.93%)
Dec 08, 2010 0.7575 0.7685 0.7419 0.7500 80,800 -0.01(-1.06%)
Dec 07, 2010 0.7930 0.7930 0.7531 0.7580 18,550 -0.04(-5.55%)
Dec 06, 2010 0.8095 0.8195 0.7910 0.8025 19,900 -0.01(-1.13%)
Dec 03, 2010 0.8212 0.8300 0.7815 0.8117 48,507 +0.00(+0.10%)
Dec 02, 2010 0.8177 0.8220 0.7890 0.8109 44,300 +0.02(+2.45%)
Dec 01, 2010 0.7685 0.7930 0.7685 0.7915 13,565 +0.04(+4.81%)
Nov 30, 2010 0.7835 0.7835 0.7500 0.7552 54,450 -0.02(-3.18%)
Nov 29, 2010 0.8275 0.8469 0.7580 0.7800 145,226 -0.07(-8.25%)
Nov 26, 2010 0.8565 0.8671 0.8300 0.8501 110,908 +0.17(+25.61%)
Nov 24, 2010 0.6477 0.6768 0.6768 0.6768 174,273 +0.08(+12.80%)
Nov 23, 2010 0.5822 0.6000 0.5822 0.6000 25,000 +0.05(+8.30%)
Nov 22, 2010 0.5455 0.5540 0.5455 0.5540 17,903 -0.01(-1.07%)
Nov 19, 2010 0.5807 0.5807 0.5440 0.5600 17,500 +0.01(+1.08%)
Nov 18, 2010 0.5250 0.5628 0.5250 0.5540 8,300 +0.05(+10.14%)
Nov 17, 2010 0.5350 0.5350 0.5030 0.5030 21,000 +0.00(+0.28%)
Nov 16, 2010 0.5650 0.5650 0.5016 0.5016 39,448 -0.06(-10.51%)
Nov 15, 2010 0.5699 0.5800 0.5500 0.5605 20,400 -0.02(-2.78%)
Nov 12, 2010 0.5916 0.5933 0.5524 0.5765 39,750 -0.06(-8.87%)
Nov 11, 2010 0.6345 0.6500 0.6326 0.6326 15,500 -0.02(-3.49%)
Nov 10, 2010 0.6529 0.6555 0.6129 0.6555 28,400 +0.00(+0.41%)
Nov 09, 2010 0.6472 0.6860 0.6445 0.6528 59,500 -0.01(-1.61%)
Nov 08, 2010 0.6325 0.6640 0.6215 0.6635 32,647 +0.03(+4.41%)
Nov 05, 2010 0.6350 0.6360 0.6040 0.6355 33,200 +0.00(+0.28%)
Nov 04, 2010 0.6154 0.6340 0.6025 0.6337 38,835 +0.03(+5.62%)
Nov 03, 2010 0.6187 0.6187 0.5803 0.6000 61,715 -0.01(-1.40%)
Nov 02, 2010 0.6085 0.6293 0.5885 0.6085 65,575 +0.05(+9.64%)
Nov 01, 2010 0.5658 0.5741 0.5351 0.5550 86,785 -0.02(-3.39%)
Oct 29, 2010 0.5821 0.5831 0.5541 0.5745 27,846 -0.01(-1.54%)
Oct 28, 2010 0.5708 0.5945 0.5534 0.5835 25,737 +0.05(+8.46%)
Oct 27, 2010 0.5575 0.5577 0.5380 0.5380 15,000 -0.08(-12.29%)
Oct 25, 2010 0.6257 0.6324 0.6065 0.6134 36,100 -0.01(-2.36%)
Oct 22, 2010 0.5997 0.6495 0.5997 0.6282 24,750 +0.01(+1.62%)
Oct 21, 2010 0.6625 0.6700 0.6175 0.6182 208,755 -0.06(-8.77%)
Oct 20, 2010 0.6147 0.6776 0.6060 0.6776 252,250 +0.11(+19.55%)
Oct 19, 2010 0.5730 0.5970 0.5633 0.5668 119,500 -0.00(-0.02%)
Oct 18, 2010 0.5260 0.5669 0.5253 0.5669 25,400 +0.05(+9.23%)
Oct 15, 2010 0.5026 0.5400 0.5026 0.5190 69,475 +0.03(+5.60%)
Oct 14, 2010 0.4930 0.4930 0.4915 0.4915 26,500 -0.01(-1.23%)
Oct 13, 2010 0.5118 0.5132 0.4884 0.4976 22,550 -0.00(-0.42%)
Oct 12, 2010 0.5090 0.5090 0.4792 0.4997 26,730 +0.01(+2.19%)
Oct 08, 2010 0.4890 0.4890 0.4890 0 +0.00(+0.82%)
Oct 07, 2010 0.4985 0.5080 0.4850 0.4850 6,500 -0.00(-0.90%)
Oct 06, 2010 0.4894 0.4894 0.4894 0.4894 500 -0.03(-4.88%)
Oct 05, 2010 0.4957 0.5145 0.4956 0.5145 45,074 +0.02(+3.88%)
Oct 04, 2010 0.5145 0.5145 0.4930 0.4953 36,000 -0.00(-0.94%)
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.