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
Streaming Delayed 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 (%)
Jan 31, 2012 0.3470 0.3800 0.3470 0.3770 36,500 +0.01(+2.14%)
Jan 30, 2012 0.3930 0.3930 0.3691 0.3691 45,157 -0.03(-6.53%)
Jan 27, 2012 0.4000 0.4300 0.3540 0.3949 272,537 +0.07(+23.41%)
Jan 26, 2012 0.3200 0.3200 0.3200 0.3200 500 +0.01(+3.90%)
Jan 25, 2012 0.3150 0.3150 0.3080 0.3080 6,500 -0.02(-6.53%)
Jan 24, 2012 0.3320 0.3320 0.3110 0.3295 21,600 +0.01(+2.81%)
Jan 23, 2012 0.3205 0.3205 0.3200 0.3205 45,500 -0.00(-0.16%)
Jan 20, 2012 0.3080 0.3210 0.3080 0.3210 3,500 -0.00(-1.08%)
Jan 19, 2012 0.3245 0.3245 0.3245 0.3245 500 +0.00(+0.15%)
Jan 18, 2012 0.2990 0.3240 0.2990 0.3240 200,000 +0.01(+4.18%)
Jan 17, 2012 0.3180 0.3180 0.3090 0.3110 15,000 -0.00(-1.27%)
Jan 12, 2012 0.3150 0.3150 0.3150 0 +0.01(+3.24%)
Jan 10, 2012 0.3051 0.3051 0.3051 0 +0.00(+0.86%)
Jan 09, 2012 0.2945 0.3025 0.2945 0.3025 21,000 +0.01(+3.60%)
Jan 06, 2012 0.3080 0.3080 0.2920 0.2920 5,413 -0.02(-5.50%)
Jan 04, 2012 0.3090 0.3090 0.3090 0 +0.00(+0.32%)
Dec 30, 2011 0.3080 0.3080 0.3080 0.3080 300 +0.02(+5.12%)
Dec 29, 2011 0.2950 0.2980 0.2930 0.2930 63,000 -0.00(-1.01%)
Dec 27, 2011 0.2960 0.2960 0.2960 0.2960 0 -0.02(-6.03%)
Dec 23, 2011 0.2980 0.3200 0.2880 0.3150 86,600 +0.03(+12.50%)
Dec 21, 2011 0.2800 0.2800 0.2800 0.2800 5,000 +0.01(+2.38%)
Dec 20, 2011 0.2750 0.3010 0.2735 0.2735 41,316 -0.02(-5.69%)
Dec 19, 2011 0.2750 0.2950 0.2750 0.2900 2,500 +0.00(+1.29%)
Dec 16, 2011 0.2915 0.2915 0.2863 0.2863 7,900 -0.03(-10.25%)
Dec 15, 2011 0.3230 0.3250 0.3165 0.3190 23,750 +0.02(+8.14%)
Dec 14, 2011 0.2950 0.2950 0.2950 0.2950 500 -0.00(-1.34%)
Dec 13, 2011 0.3000 0.3000 0.2990 0.2990 1,500 +0.00(+0.74%)
Dec 12, 2011 0.2968 0.2968 0.2968 0.2968 5,000 -0.05(-13.72%)
Dec 09, 2011 0.3440 0.3440 0.3440 0.3440 2,000 +0.06(+19.44%)
Dec 07, 2011 0.2880 0.2880 0.2880 0 -0.00(-0.72%)
Dec 05, 2011 0.2901 0.2901 0.2901 0 +0.01(+3.61%)
Dec 02, 2011 0.2860 0.2860 0.2800 0.2800 6,000 +0.00(+1.34%)
Dec 01, 2011 0.2788 0.2788 0.2763 0.2763 2,000 -0.01(-4.72%)
Nov 30, 2011 0.2780 0.2978 0.2780 0.2900 3,500 -0.01(-2.03%)
Nov 29, 2011 0.2855 0.2960 0.2855 0.2960 9,525 +0.02(+5.71%)
Nov 28, 2011 0.3060 0.3060 0.2800 0.2800 2,500 -0.00(-1.75%)
Nov 23, 2011 0.2850 0.2850 0.2850 0 -0.01(-4.36%)
Nov 21, 2011 0.2980 0.2980 0.2980 0 -0.03(-8.59%)
Nov 18, 2011 0.3110 0.3260 0.3110 0.3260 4,050 -0.00(-0.12%)
Nov 17, 2011 0.3470 0.3470 0.3264 0.3264 10,100 -0.02(-5.94%)
Nov 16, 2011 0.3450 0.3477 0.3450 0.3470 10,000 -0.00(-0.80%)
Nov 15, 2011 0.3675 0.3675 0.3480 0.3498 10,500 -0.02(-4.43%)
Nov 14, 2011 0.3660 0.3660 0.3660 0.3660 1,000 -0.02(-4.61%)
Nov 11, 2011 0.4028 0.4028 0.3837 0.3837 9,055 -0.00(-1.06%)
Nov 10, 2011 0.3950 0.3950 0.3878 0.3878 15,000 -0.00(-1.05%)
Nov 09, 2011 0.4140 0.4140 0.3919 0.3919 41,055 -0.03(-6.69%)
Nov 08, 2011 0.4200 0.4200 0.4200 0.4200 5,000 +0.02(+5.66%)
Nov 07, 2011 0.3965 0.4230 0.3965 0.3975 10,000 +0.01(+1.82%)
Nov 04, 2011 0.4000 0.4000 0.3904 0.3904 2,750 -0.01(-2.40%)
Nov 03, 2011 0.3850 0.4000 0.3850 0.4000 8,900 +0.00(+0.48%)
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.