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

Commerce Resources Corp (OP: CMRZF )

0.1050 +0.0122 (+13.15%)
Streaming Delayed Price Updated: 12:09 PM EDT, Apr 26, 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 (%)
Mar 31, 2011 0.8900 0.9035 0.8799 0.8920 30,500 +0.00(+0.22%)
Mar 30, 2011 0.8900 0.8900 0.8900 0.8900 17,600 +0.09(+11.74%)
Mar 29, 2011 0.8370 0.8370 0.7735 0.7965 52,360 -0.02(-2.87%)
Mar 28, 2011 0.8645 0.8645 0.8200 0.8200 9,750 -0.03(-3.64%)
Mar 25, 2011 0.8832 0.8832 0.8510 0.8510 12,500 -0.03(-2.96%)
Mar 24, 2011 0.9050 0.9050 0.8745 0.8770 26,970 -0.02(-2.66%)
Mar 23, 2011 0.9010 0.9060 0.9010 0.9010 7,200 +0.01(+0.78%)
Mar 22, 2011 0.9241 0.9241 0.8851 0.8940 111,460 +0.00(+0.17%)
Mar 21, 2011 0.8645 0.9041 0.8645 0.8925 44,850 +0.03(+3.90%)
Mar 18, 2011 0.8600 0.8600 0.8260 0.8590 41,100 +0.06(+7.85%)
Mar 17, 2011 0.7787 0.8031 0.7700 0.7965 12,600 +0.05(+6.27%)
Mar 16, 2011 0.7850 0.8580 0.7495 0.7495 69,680 +0.01(+1.56%)
Mar 15, 2011 0.7120 0.7590 0.6000 0.7380 106,950 -0.12(-13.89%)
Mar 14, 2011 0.8484 0.8649 0.8350 0.8570 35,650 -0.06(-6.59%)
Mar 11, 2011 0.8342 0.9175 0.8335 0.9175 11,550 +0.05(+5.87%)
Mar 10, 2011 0.9180 0.9180 0.8666 0.8666 27,000 -0.06(-6.82%)
Mar 09, 2011 0.9900 0.9900 0.9300 0.9300 19,700 -0.06(-6.20%)
Mar 08, 2011 1.020 1.023 0.9835 0.9915 21,200 -0.04(-3.55%)
Mar 07, 2011 1.077 1.077 1.006 1.028 95,105 -0.02(-2.00%)
Mar 04, 2011 1.050 1.106 1.030 1.049 55,760 +0.02(+1.84%)
Mar 03, 2011 1.000 1.100 0.9810 1.030 99,404 +0.07(+7.07%)
Mar 02, 2011 0.9000 0.9620 0.8990 0.9620 50,620 +0.10(+11.09%)
Mar 01, 2011 0.8470 0.8880 0.8470 0.8660 16,000 +0.04(+4.59%)
Feb 28, 2011 0.8365 0.8460 0.8150 0.8280 57,350 -0.00(-0.36%)
Feb 25, 2011 0.8100 0.8310 0.8100 0.8310 61,340 +0.00(+0.44%)
Feb 24, 2011 0.7790 0.8274 0.7790 0.8274 21,000 +0.07(+8.73%)
Feb 23, 2011 0.7400 0.7810 0.7400 0.7610 24,530 +0.04(+5.47%)
Feb 22, 2011 0.7470 0.7500 0.7215 0.7215 60,790 -0.07(-8.32%)
Feb 18, 2011 0.7880 0.8100 0.7691 0.7870 17,020 +0.00(+0.13%)
Feb 17, 2011 0.8500 0.8500 0.7860 0.7860 31,540 -0.04(-4.82%)
Feb 16, 2011 0.8360 0.8360 0.8050 0.8258 54,200 +0.02(+2.78%)
Feb 15, 2011 0.7749 0.8035 0.7550 0.8035 31,972 +0.04(+5.31%)
Feb 14, 2011 0.8040 0.8150 0.7630 0.7630 77,020 -0.05(-6.44%)
Feb 11, 2011 0.8316 0.8316 0.8030 0.8155 16,980 -0.02(-2.53%)
Feb 10, 2011 0.8175 0.8367 0.7979 0.8367 19,350 -0.02(-2.71%)
Feb 09, 2011 0.8400 0.8600 0.8290 0.8600 14,100 +0.01(+1.24%)
Feb 08, 2011 0.8645 0.8645 0.8284 0.8495 59,875 -0.01(-1.68%)
Feb 07, 2011 0.8338 0.8750 0.8338 0.8640 120,155 +0.04(+4.60%)
Feb 04, 2011 0.8486 0.8660 0.8127 0.8260 27,605 -0.03(-3.22%)
Feb 03, 2011 0.8955 0.9055 0.8500 0.8535 92,635 -0.03(-3.67%)
Feb 02, 2011 0.8760 0.8860 0.8760 0.8860 7,500 +0.04(+4.88%)
Feb 01, 2011 0.8697 0.8720 0.8448 0.8448 45,200 +0.00(+0.04%)
Jan 31, 2011 0.9072 0.9080 0.8430 0.8445 89,125 -0.06(-6.74%)
Jan 28, 2011 1.046 1.046 0.8873 0.9055 168,050 -0.06(-5.82%)
Jan 27, 2011 0.9000 0.9720 0.9000 0.9615 31,500 +0.09(+10.52%)
Jan 26, 2011 0.9089 0.9100 0.8602 0.8700 8,047 -0.00(-0.41%)
Jan 25, 2011 0.9058 0.9058 0.8675 0.8736 34,640 -0.04(-4.00%)
Jan 24, 2011 0.8985 0.9327 0.8875 0.9100 125,392 +0.03(+3.48%)
Jan 21, 2011 0.8516 0.8794 0.8460 0.8794 26,000 +0.01(+1.49%)
Jan 20, 2011 0.8349 0.8665 0.8300 0.8665 104,750 -0.01(-1.31%)
Jan 19, 2011 0.9010 0.9100 0.8780 0.8780 10,765 -0.03(-3.65%)
Jan 18, 2011 0.8840 0.9340 0.8750 0.9113 22,500 +0.07(+7.97%)
Jan 14, 2011 0.8445 0.8456 0.8320 0.8440 32,428 -0.05(-5.47%)
Jan 13, 2011 0.9200 0.9260 0.8779 0.8928 12,300 -0.02(-2.48%)
Jan 12, 2011 0.9390 0.9390 0.9155 0.9155 17,640 -0.00(-0.49%)
Jan 11, 2011 0.9315 0.9445 0.9120 0.9200 39,300 +0.02(+2.22%)
Jan 10, 2011 0.9090 0.9359 0.9000 0.9000 60,295 +0.03(+3.21%)
Jan 07, 2011 0.8469 0.8821 0.8123 0.8720 48,800 +0.01(+0.58%)
Jan 06, 2011 0.9520 0.9520 0.8580 0.8670 54,228 -0.06(-6.61%)
Jan 05, 2011 0.8270 0.9520 0.8270 0.9284 64,868 +0.14(+18.10%)
Jan 04, 2011 0.8405 0.8680 0.7856 0.7861 51,024 -0.06(-7.52%)
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.