Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Commerce Resources Corp (TSV: CCE )

0.1100 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 16, 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, 2010 0.5900 0.6000 0.5700 0.6000 215,606 +0.02(+3.45%)
Oct 28, 2010 0.5800 0.6100 0.5700 0.5800 205,794 +0.00(+0.00%)
Oct 27, 2010 0.5700 0.5800 0.5600 0.5800 230,670 -0.03(-4.92%)
Oct 25, 2010 0.6400 0.6400 0.6100 0.6100 376,078 -0.02(-3.17%)
Oct 22, 2010 0.6200 0.6600 0.6100 0.6300 574,208 +0.00(+0.00%)
Oct 21, 2010 0.6700 0.6800 0.6300 0.6300 668,133 -0.02(-3.08%)
Oct 20, 2010 0.6300 0.6900 0.6300 0.6500 1,171,451 +0.04(+6.56%)
Oct 19, 2010 0.5800 0.6100 0.5800 0.6100 1,021,466 +0.04(+7.02%)
Oct 18, 2010 0.5300 0.6000 0.5200 0.5700 1,133,475 +0.03(+5.56%)
Oct 15, 2010 0.5100 0.5400 0.5100 0.5400 840,400 +0.04(+8.00%)
Oct 14, 2010 0.5000 0.5100 0.5000 0.5000 436,669 +0.01(+2.04%)
Oct 13, 2010 0.5100 0.5100 0.4900 0.4900 312,983 -0.01(-2.00%)
Oct 12, 2010 0.5100 0.5100 0.4900 0.5000 303,678 +0.00(+0.00%)
Oct 08, 2010 0.5200 0.5200 0.5000 0.5000 177,335 -0.02(-3.85%)
Oct 07, 2010 0.5100 0.5200 0.5000 0.5200 153,743 +0.01(+1.96%)
Oct 06, 2010 0.5100 0.5200 0.5000 0.5100 174,974 -0.01(-1.92%)
Oct 05, 2010 0.5100 0.5200 0.5100 0.5200 170,800 +0.01(+1.96%)
Oct 04, 2010 0.5000 0.5200 0.5000 0.5100 213,990 +0.00(+0.00%)
Oct 01, 2010 0.5100 0.5200 0.5100 0.5100 134,251 -0.01(-1.92%)
Sep 30, 2010 0.5400 0.5400 0.5000 0.5200 119,697 +0.02(+4.00%)
Sep 29, 2010 0.5200 0.5300 0.5000 0.5000 146,632 -0.01(-1.96%)
Sep 28, 2010 0.5400 0.5400 0.5000 0.5100 456,100 -0.03(-5.56%)
Sep 27, 2010 0.5200 0.5400 0.5100 0.5400 408,774 +0.03(+5.88%)
Sep 24, 2010 0.4950 0.5200 0.4900 0.5100 422,775 +0.03(+6.25%)
Sep 23, 2010 0.4900 0.5000 0.4750 0.4800 389,372 -0.02(-3.03%)
Sep 22, 2010 0.4900 0.5200 0.4900 0.4950 259,170 +0.01(+1.02%)
Sep 21, 2010 0.5100 0.5300 0.4900 0.4900 462,773 -0.02(-3.92%)
Sep 20, 2010 0.5200 0.5400 0.5100 0.5100 717,125 +0.00(+0.00%)
Sep 17, 2010 0.4950 0.5100 0.4800 0.5100 526,613 +0.02(+3.03%)
Sep 15, 2010 0.4600 0.5100 0.4500 0.4950 2,355,966 +0.05(+11.24%)
Sep 14, 2010 0.4300 0.4450 0.4250 0.4450 756,140 +0.03(+5.95%)
Sep 13, 2010 0.3800 0.4250 0.3800 0.4200 694,369 +0.05(+13.51%)
Sep 10, 2010 0.3800 0.3800 0.3700 0.3700 187,900 +0.00(+0.00%)
Sep 09, 2010 0.3750 0.3750 0.3550 0.3700 374,450 +0.02(+4.23%)
Sep 08, 2010 0.3850 0.3900 0.3500 0.3550 530,002 -0.04(-8.97%)
Sep 07, 2010 0.3850 0.4000 0.3750 0.3900 336,089 +0.01(+1.30%)
Sep 03, 2010 0.3850 0.3900 0.3850 0.3850 212,590 +0.00(+0.00%)
Sep 02, 2010 0.3850 0.3850 0.3750 0.3850 221,553 +0.00(+0.00%)
Sep 01, 2010 0.3550 0.3850 0.3500 0.3850 452,605 +0.03(+8.45%)
Aug 31, 2010 0.3450 0.3650 0.3450 0.3550 86,500 -0.02(-4.05%)
Aug 30, 2010 0.3700 0.3700 0.3600 0.3700 165,361 +0.00(+0.00%)
Aug 27, 2010 0.3600 0.3700 0.3550 0.3700 152,041 +0.02(+4.23%)
Aug 26, 2010 0.3500 0.3700 0.3500 0.3550 610,370 +0.01(+4.41%)
Aug 25, 2010 0.3650 0.3700 0.3200 0.3400 288,140 -0.04(-10.53%)
Aug 24, 2010 0.3900 0.3900 0.3700 0.3800 392,558 -0.02(-3.80%)
Aug 23, 2010 0.3950 0.3950 0.3850 0.3950 337,050 -0.01(-1.25%)
Aug 20, 2010 0.4050 0.4300 0.3900 0.4000 1,208,807 +0.02(+5.26%)
Aug 19, 2010 0.3400 0.3850 0.3400 0.3800 513,076 +0.04(+13.43%)
Aug 18, 2010 0.3300 0.3350 0.3300 0.3350 54,415 +0.01(+1.52%)
Aug 17, 2010 0.3150 0.3300 0.3100 0.3300 130,500 +0.03(+8.20%)
Aug 16, 2010 0.3100 0.3400 0.3050 0.3050 154,961 -0.01(-1.61%)
Aug 13, 2010 0.3100 0.3400 0.3000 0.3100 292,597 +0.02(+5.08%)
Aug 12, 2010 0.2850 0.2950 0.2850 0.2950 103,070 -0.01(-1.67%)
Aug 11, 2010 0.2850 0.3050 0.2850 0.3000 152,500 +0.01(+3.45%)
Aug 10, 2010 0.2800 0.2900 0.2800 0.2900 177,500 +0.01(+1.75%)
Aug 09, 2010 0.2700 0.2850 0.2700 0.2850 100,380 +0.02(+7.55%)
Aug 06, 2010 0.2650 0.2650 0.2650 0.2650 28,000 -0.01(-1.85%)
Aug 05, 2010 0.2700 0.2750 0.2650 0.2700 54,610 +0.00(+0.00%)
Aug 04, 2010 0.2700 0.2750 0.2700 0.2700 114,250 +0.01(+3.85%)
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.