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 (%)
Dec 31, 2021 0.1760 0.1760 0.1735 0.1735 30,453 +0.00(+0.99%)
Dec 30, 2021 0.1718 0.1718 0.1718 0.1718 350 -0.00(-1.83%)
Dec 29, 2021 0.1800 0.1800 0.1750 0.1750 66,600 -0.01(-3.10%)
Dec 23, 2021 0.1806 0.1806 0.1806 0 -0.01(-4.95%)
Dec 22, 2021 0.1900 0.1900 0.1900 0.1900 1,069 +0.02(+11.76%)
Dec 21, 2021 0.1628 0.1700 0.1628 0.1700 13,600 +0.01(+5.13%)
Dec 20, 2021 0.1617 0.1617 0.1617 0.1617 220 -0.00(-2.77%)
Dec 17, 2021 0.1663 0.1663 0.1663 0.1663 9,000 +0.00(+1.84%)
Dec 16, 2021 0.1630 0.1633 0.1591 0.1633 41,158 -0.02(-9.93%)
Dec 13, 2021 0.1813 0.1813 0.1813 80 -0.00(-2.47%)
Dec 10, 2021 0.1758 0.1900 0.1758 0.1859 3,106 -0.00(-2.31%)
Dec 09, 2021 0.1761 0.1903 0.1761 0.1903 6,172 +0.01(+7.51%)
Dec 08, 2021 0.1770 0.1770 0.1770 0.1770 2,548 -0.01(-4.01%)
Dec 07, 2021 0.1844 0.1845 0.1844 0.1844 65,000 -0.00(-2.49%)
Dec 06, 2021 0.1891 0.1891 0.1793 0.1891 32,400 -0.00(-1.51%)
Dec 03, 2021 0.1928 0.2005 0.1920 0.1920 17,500 +0.00(+1.53%)
Dec 02, 2021 0.2002 0.2002 0.1891 0.1891 2,400 -0.01(-7.26%)
Dec 01, 2021 0.1960 0.2039 0.1960 0.2039 24,400 +0.01(+5.59%)
Nov 30, 2021 0.1850 0.1931 0.1850 0.1931 6,426 +0.00(+1.63%)
Nov 29, 2021 0.1844 0.1900 0.1843 0.1900 24,000 +0.02(+11.24%)
Nov 26, 2021 0.1708 0.1733 0.1708 0.1708 900 -0.00(-0.47%)
Nov 23, 2021 0.1716 0.1716 0.1716 0 +0.00(+1.00%)
Nov 22, 2021 0.1699 0.1699 0.1699 0.1699 700 +0.01(+3.72%)
Nov 19, 2021 0.1764 0.1764 0.1638 0.1638 3,100 -0.01(-5.81%)
Nov 17, 2021 0.1739 0.1739 0.1739 0 +0.01(+4.82%)
Nov 12, 2021 0.1659 0.1659 0.1659 0 -0.00(-2.35%)
Nov 11, 2021 0.1699 0.1699 0.1699 0.1699 2,847 -0.01(-5.08%)
Nov 09, 2021 0.1790 0.1790 0.1790 0.1790 4,010 +0.00(+0.34%)
Nov 08, 2021 0.1661 0.1784 0.1661 0.1784 400 +0.01(+5.19%)
Nov 05, 2021 0.1696 0.1696 0.1696 0.1696 1,998 -0.01(-4.40%)
Nov 04, 2021 0.1779 0.1779 0.1772 0.1774 24,155 +0.01(+3.14%)
Nov 03, 2021 0.1720 0.1720 0.1707 0.1720 44,102 +0.00(+2.02%)
Nov 02, 2021 0.1686 0.1686 0.1686 0.1686 552 +0.00(+1.02%)
Nov 01, 2021 0.1669 0.1669 0.1669 0.1669 4,000 +0.01(+6.37%)
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%)
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.