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 (%)
Sep 30, 2010 0.5226 0.5226 0.5120 0.5120 2,500 -0.01(-1.01%)
Sep 29, 2010 0.5098 0.5172 0.5085 0.5172 16,000 +0.01(+1.41%)
Sep 28, 2010 0.5285 0.5285 0.5072 0.5100 36,170 -0.00(-0.27%)
Sep 27, 2010 0.5115 0.5200 0.5010 0.5114 17,700 +0.02(+4.07%)
Sep 24, 2010 0.4830 0.4930 0.4830 0.4914 32,500 +0.02(+3.87%)
Sep 23, 2010 0.4764 0.4764 0.4731 0.4731 13,665 -0.02(-3.35%)
Sep 22, 2010 0.4830 0.4895 0.4830 0.4895 3,000 -0.00(-0.43%)
Sep 21, 2010 0.5111 0.5135 0.4916 0.4916 12,400 +0.00(+0.33%)
Sep 17, 2010 0.4900 0.4900 0.4900 0 +0.00(+0.62%)
Sep 15, 2010 0.4665 0.4925 0.4575 0.4870 192,330 +0.06(+13.44%)
Sep 14, 2010 0.4206 0.4355 0.4206 0.4293 7,500 +0.03(+6.34%)
Sep 13, 2010 0.4040 0.4040 0.4037 0.4037 2,500 +0.04(+10.51%)
Sep 10, 2010 0.3726 0.3726 0.3653 0.3653 7,500 +0.02(+5.03%)
Sep 09, 2010 0.3690 0.3690 0.3478 0.3478 82,000 +0.01(+2.44%)
Sep 08, 2010 0.3799 0.3799 0.3349 0.3395 183,600 -0.03(-7.87%)
Sep 07, 2010 0.3540 0.3685 0.3540 0.3685 6,100 +0.01(+3.63%)
Sep 02, 2010 0.3556 0.3556 0.3556 0 +0.04(+11.47%)
Aug 31, 2010 0.3190 0.3190 0.3190 0 -0.04(-10.01%)
Aug 30, 2010 0.3545 0.3545 0.3545 0.3545 7,500 +0.01(+2.31%)
Aug 27, 2010 0.3455 0.3465 0.3455 0.3465 7,000 -0.01(-2.67%)
Aug 26, 2010 0.3400 0.3560 0.3359 0.3560 13,873 +0.05(+18.00%)
Aug 25, 2010 0.3159 0.3159 0.3017 0.3017 6,500 -0.06(-17.12%)
Aug 24, 2010 0.3640 0.3640 0.3640 0.3640 2,000 -0.02(-4.59%)
Aug 23, 2010 0.3900 0.3900 0.3815 0.3815 5,600 +0.02(+4.09%)
Aug 20, 2010 0.4056 0.4104 0.3665 0.3665 36,500 +0.04(+10.73%)
Aug 18, 2010 0.3310 0.3310 0.3310 0 +0.04(+12.32%)
Aug 17, 2010 0.3040 0.3040 0.2947 0.2947 11,000 +0.00(+1.10%)
Aug 16, 2010 0.3050 0.3050 0.2915 0.2915 9,500 +0.03(+12.12%)
Aug 04, 2010 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jul 30, 2010 0.2600 0.2600 0.2600 0 -0.01(-3.88%)
Jul 29, 2010 0.2705 0.2705 0.2705 0.2705 16,785 -0.01(-2.66%)
Jul 27, 2010 0.2779 0.2779 0.2779 0 +0.03(+12.51%)
Jul 26, 2010 0.2470 0.2470 0.2470 0.2470 11,500 -0.01(-5.15%)
Jul 22, 2010 0.2604 0.2604 0.2604 0 +0.03(+11.28%)
Jul 20, 2010 0.2340 0.2340 0.2340 0 -0.03(-10.28%)
Jul 19, 2010 0.2608 0.2608 0.2608 0.2608 5,000 -0.00(-0.27%)
Jul 16, 2010 0.2620 0.2620 0.2593 0.2615 2,500 +0.00(+0.58%)
Jul 15, 2010 0.2595 0.2600 0.2595 0.2600 10,000 -0.01(-2.44%)
Jul 14, 2010 0.2600 0.2665 0.2600 0.2665 15,000 +0.02(+8.11%)
Jul 13, 2010 0.2465 0.2465 0.2465 0.2465 1,000 -0.01(-5.19%)
Jul 12, 2010 0.2416 0.2600 0.2416 0.2600 4,600 +0.07(+34.02%)
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.