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 -0.0050 (-4.35%)
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 30, 2009 0.6000 0.6000 0.5600 0.5900 134,500 +0.00(+0.00%)
Oct 29, 2009 0.5600 0.6000 0.5600 0.5900 117,321 +0.02(+3.51%)
Oct 28, 2009 0.6200 0.6200 0.5300 0.5700 785,884 -0.06(-9.52%)
Oct 27, 2009 0.6300 0.6300 0.6000 0.6300 91,487 +0.00(+0.00%)
Oct 26, 2009 0.6500 0.6500 0.6000 0.6300 196,124 -0.02(-3.08%)
Oct 23, 2009 0.6400 0.6500 0.6400 0.6500 476,350 +0.03(+4.84%)
Oct 22, 2009 0.6400 0.6400 0.6100 0.6200 175,607 -0.01(-1.59%)
Oct 21, 2009 0.6100 0.6400 0.6100 0.6300 386,236 +0.00(+0.00%)
Oct 20, 2009 0.6400 0.6300 0.6100 0.6300 71,370 +0.01(+1.61%)
Oct 19, 2009 0.6300 0.6500 0.6000 0.6200 146,196 +0.00(+0.00%)
Oct 16, 2009 0.5800 0.6300 0.5500 0.6200 225,202 +0.02(+3.33%)
Oct 15, 2009 0.6300 0.6300 0.5800 0.6000 279,597 -0.03(-4.76%)
Oct 14, 2009 0.6400 0.6500 0.6300 0.6300 159,900 -0.01(-1.56%)
Oct 13, 2009 0.6500 0.6500 0.6300 0.6400 139,247 +0.00(+0.00%)
Oct 09, 2009 0.6400 0.6500 0.6100 0.6400 489,000 +0.01(+1.59%)
Oct 08, 2009 0.6200 0.6400 0.6200 0.6300 538,550 +0.01(+1.61%)
Oct 07, 2009 0.6200 0.6300 0.6000 0.6200 244,805 +0.00(+0.00%)
Oct 06, 2009 0.6500 0.6600 0.6100 0.6200 225,574 -0.03(-4.62%)
Oct 05, 2009 0.6600 0.6900 0.6300 0.6500 987,234 -0.02(-2.99%)
Oct 02, 2009 0.7000 0.7000 0.6500 0.6700 690,905 -0.04(-5.63%)
Oct 01, 2009 0.7600 0.7600 0.7100 0.7100 922,734 -0.08(-10.13%)
Sep 30, 2009 0.7800 0.7900 0.7000 0.7900 1,193,546 +0.00(+0.00%)
Sep 29, 2009 0.6600 0.8200 0.6500 0.7900 1,379,289 +0.11(+16.18%)
Sep 28, 2009 0.6600 0.6900 0.6500 0.6800 1,407,840 +0.01(+1.49%)
Sep 25, 2009 0.6000 0.6700 0.6000 0.6700 978,463 +0.07(+11.67%)
Sep 24, 2009 0.6100 0.6300 0.5900 0.6000 592,861 +0.00(+0.00%)
Sep 23, 2009 0.5900 0.6300 0.5800 0.6000 1,154,456 +0.02(+3.45%)
Sep 22, 2009 0.5500 0.5900 0.5500 0.5800 1,099,550 +0.04(+7.41%)
Sep 21, 2009 0.5200 0.5400 0.5100 0.5400 625,167 +0.04(+8.00%)
Sep 18, 2009 0.5100 0.5200 0.4900 0.5000 355,393 +0.00(+0.00%)
Sep 17, 2009 0.5000 0.5100 0.4900 0.5000 473,375 +0.02(+4.17%)
Sep 16, 2009 0.4700 0.4800 0.4700 0.4800 433,600 +0.01(+2.13%)
Sep 15, 2009 0.4850 0.4850 0.4400 0.4700 496,940 -0.02(-4.08%)
Sep 14, 2009 0.4850 0.4950 0.4850 0.4900 129,254 +0.01(+1.03%)
Sep 11, 2009 0.5000 0.5000 0.4700 0.4850 144,000 +0.01(+1.04%)
Sep 10, 2009 0.5000 0.5100 0.4750 0.4800 207,915 -0.03(-5.88%)
Sep 09, 2009 0.5300 0.5400 0.4800 0.5100 534,450 +0.00(+0.00%)
Sep 08, 2009 0.4850 0.5300 0.4850 0.5100 1,277,076 +0.05(+10.87%)
Sep 04, 2009 0.4200 0.4700 0.4100 0.4600 1,223,840 +0.05(+10.84%)
Sep 03, 2009 0.4250 0.4250 0.4050 0.4150 130,942 +0.01(+3.75%)
Sep 02, 2009 0.3950 0.4300 0.3800 0.4000 242,539 +0.00(+0.00%)
Sep 01, 2009 0.4100 0.4350 0.3950 0.4000 308,483 -0.01(-3.61%)
Aug 31, 2009 0.4350 0.4350 0.4150 0.4150 71,437 -0.02(-4.60%)
Aug 28, 2009 0.4400 0.4400 0.4300 0.4350 125,807 +0.01(+1.16%)
Aug 27, 2009 0.4250 0.4300 0.4200 0.4300 308,500 +0.01(+2.38%)
Aug 26, 2009 0.4300 0.4300 0.4150 0.4200 141,700 +0.00(+0.00%)
Aug 25, 2009 0.4350 0.4350 0.4150 0.4200 292,775 -0.02(-3.45%)
Aug 24, 2009 0.4250 0.4400 0.4200 0.4350 364,174 +0.02(+4.82%)
Aug 21, 2009 0.4300 0.4400 0.4150 0.4150 430,546 -0.02(-3.49%)
Aug 20, 2009 0.4400 0.4450 0.4100 0.4300 337,464 -0.01(-1.15%)
Aug 19, 2009 0.4300 0.4500 0.4250 0.4350 299,700 +0.00(+0.00%)
Aug 18, 2009 0.4300 0.4350 0.4200 0.4350 329,100 +0.01(+1.16%)
Aug 17, 2009 0.4300 0.4350 0.4000 0.4300 509,217 -0.02(-4.44%)
Aug 14, 2009 0.4450 0.4550 0.4300 0.4500 1,069,661 +0.01(+1.12%)
Aug 13, 2009 0.4000 0.4450 0.3950 0.4450 1,616,500 +0.04(+11.25%)
Aug 12, 2009 0.4350 0.4350 0.3900 0.4000 1,242,153 -0.05(-11.11%)
Aug 11, 2009 0.5100 0.5200 0.4450 0.4500 743,541 -0.04(-8.16%)
Aug 10, 2009 0.4600 0.5000 0.4550 0.4900 579,400 +0.04(+8.89%)
Aug 07, 2009 0.4750 0.4750 0.4200 0.4500 240,238 +0.00(+0.00%)
Aug 06, 2009 0.4400 0.4600 0.4200 0.4500 295,340 +0.00(+0.00%)
Aug 05, 2009 0.4650 0.4800 0.4450 0.4500 221,344 -0.02(-3.23%)
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.