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 (%)
Oct 29, 2021 0.1601 0.1601 0.1569 0.1569 13,950 -0.01(-3.33%)
Oct 28, 2021 0.1600 0.1623 0.1600 0.1623 34,250 -0.00(-0.18%)
Oct 27, 2021 0.1625 0.1629 0.1576 0.1626 13,700 -0.01(-4.63%)
Oct 26, 2021 0.1705 0.1705 0.1705 0.1705 18,186 +0.01(+5.25%)
Oct 25, 2021 0.1584 0.1622 0.1584 0.1620 39,530 +0.00(+1.89%)
Oct 22, 2021 0.1650 0.1650 0.1590 0.1590 27,190 -0.01(-3.34%)
Oct 21, 2021 0.1670 0.1670 0.1645 0.1645 1,000 -0.01(-3.86%)
Oct 20, 2021 0.1660 0.1711 0.1660 0.1711 64,751 +0.00(+0.18%)
Oct 19, 2021 0.1705 0.1708 0.1705 0.1708 57,801 +0.00(+2.28%)
Oct 18, 2021 0.1816 0.1816 0.1661 0.1670 53,326 -0.01(-7.38%)
Oct 15, 2021 0.1763 0.1816 0.1763 0.1803 16,300 +0.00(+1.35%)
Oct 14, 2021 0.1779 0.1779 0.1779 0.1779 300 -0.00(-0.22%)
Oct 13, 2021 0.1685 0.1783 0.1685 0.1783 13,559 +0.00(+2.24%)
Oct 12, 2021 0.1609 0.1744 0.1609 0.1744 19,186 +0.00(+0.52%)
Oct 11, 2021 0.1735 0.1735 0.1735 0.1735 500 +0.00(+0.23%)
Oct 08, 2021 0.1759 0.1759 0.1631 0.1731 52,270 +0.01(+4.91%)
Oct 07, 2021 0.1662 0.1662 0.1650 0.1650 2,000 -0.01(-4.07%)
Oct 05, 2021 0.1720 0.1720 0.1720 0 +0.01(+7.50%)
Oct 04, 2021 0.1600 0.1600 0.1600 0.1600 6,450 +0.00(+0.82%)
Oct 01, 2021 0.1574 0.1587 0.1574 0.1587 7,610 +0.00(+1.80%)
Sep 30, 2021 0.1583 0.1583 0.1559 0.1559 4,600 -0.00(-2.13%)
Sep 28, 2021 0.1593 0.1593 0.1593 0 +0.00(+0.57%)
Sep 27, 2021 0.1619 0.1619 0.1562 0.1584 7,030 +0.00(+2.19%)
Sep 24, 2021 0.1598 0.1598 0.1550 0.1550 6,300 -0.01(-3.13%)
Sep 23, 2021 0.1603 0.1603 0.1600 0.1600 7,754 -0.00(-2.79%)
Sep 21, 2021 0.1646 0.1646 0.1646 128 -0.01(-3.57%)
Sep 20, 2021 0.1921 0.1921 0.1680 0.1707 14,100 -0.02(-10.06%)
Sep 17, 2021 0.1909 0.1911 0.1898 0.1898 17,137 -0.00(-1.76%)
Sep 16, 2021 0.1807 0.1932 0.1807 0.1932 16,000 +0.02(+11.29%)
Sep 15, 2021 0.1825 0.1825 0.1736 0.1736 6,240 -0.02(-10.56%)
Sep 14, 2021 0.1854 0.1941 0.1854 0.1941 6,326 +0.01(+8.07%)
Sep 13, 2021 0.1833 0.1903 0.1796 0.1796 60,461 -0.01(-2.81%)
Sep 10, 2021 0.1848 0.1848 0.1848 0.1848 1,050 +0.01(+6.21%)
Sep 08, 2021 0.1740 0.1740 0.1740 0 -0.01(-7.35%)
Sep 07, 2021 0.1878 0.1942 0.1878 0.1878 1,010 +0.00(+1.68%)
Sep 03, 2021 0.1815 0.1861 0.1815 0.1847 16,000 +0.01(+5.85%)
Sep 02, 2021 0.1770 0.1770 0.1738 0.1745 15,257 +0.00(+0.35%)
Sep 01, 2021 0.1719 0.1739 0.1719 0.1739 20,500 +0.00(+1.16%)
Aug 31, 2021 0.1719 0.1719 0.1719 0.1719 3,000 +0.00(+1.12%)
Aug 30, 2021 0.1745 0.1745 0.1700 0.1700 7,055 -0.00(-2.86%)
Aug 27, 2021 0.1780 0.1807 0.1750 0.1750 21,800 +0.00(+0.17%)
Aug 26, 2021 0.1875 0.1875 0.1731 0.1747 6,790 -0.01(-4.48%)
Aug 24, 2021 0.1829 0.1829 0.1829 2 +0.01(+5.11%)
Aug 23, 2021 0.1800 0.1800 0.1590 0.1740 7,410 +0.00(+0.00%)
Aug 20, 2021 0.1736 0.1740 0.1736 0.1740 14,200 -0.00(-0.29%)
Aug 19, 2021 0.1745 0.1745 0.1745 0.1745 500 -0.01(-5.11%)
Aug 18, 2021 0.1839 0.1839 0.1839 0.1839 500 -0.00(-1.87%)
Aug 17, 2021 0.1874 0.1898 0.1874 0.1874 6,000 +0.00(+0.00%)
Aug 16, 2021 0.1900 0.1900 0.1827 0.1874 21,001 -0.00(-2.04%)
Aug 13, 2021 0.1852 0.1913 0.1852 0.1913 4,150 -0.00(-0.83%)
Aug 12, 2021 0.1890 0.1929 0.1890 0.1929 2,679 +0.01(+5.07%)
Aug 11, 2021 0.1836 0.1836 0.1836 0.1836 1,292 -0.01(-2.75%)
Aug 10, 2021 0.1888 0.1888 0.1888 0.1888 503 -0.01(-3.08%)
Aug 09, 2021 0.1953 0.1953 0.1934 0.1948 25,530 +0.00(+0.41%)
Aug 05, 2021 0.1940 0.1940 0.1940 0 +0.01(+5.84%)
Aug 04, 2021 0.1920 0.1920 0.1833 0.1833 25,330 -0.00(-2.29%)
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.