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 (%)
Mar 31, 2015 0.1134 0.1134 0.1134 0.1134 5,000 +0.01(+7.79%)
Mar 30, 2015 0.1087 0.1087 0.1052 0.1052 32,700 -0.00(-4.36%)
Mar 27, 2015 0.1100 0.1130 0.0990 0.1100 12,000 -0.01(-4.35%)
Mar 26, 2015 0.1100 0.1153 0.1100 0.1150 34,250 -0.00(-0.86%)
Mar 25, 2015 0.1160 0.1160 0.1160 0.1160 800 -0.00(-0.60%)
Mar 24, 2015 0.1168 0.1168 0.1167 0.1167 1,500 +0.00(+2.55%)
Mar 23, 2015 0.1179 0.1179 0.1138 0.1138 3,500 -0.00(-1.98%)
Mar 20, 2015 0.1161 0.1161 0.1161 0.1161 2,500 +0.00(+0.96%)
Mar 18, 2015 0.1150 0.1150 0.1150 0 +0.00(+1.77%)
Mar 17, 2015 0.1150 0.1150 0.1130 0.1130 37,400 +0.00(+0.89%)
Mar 13, 2015 0.1120 0.1120 0.1120 0 -0.00(-3.45%)
Mar 12, 2015 0.1138 0.1160 0.1096 0.1160 11,225 +0.00(+2.65%)
Mar 11, 2015 0.1140 0.1140 0.1130 0.1130 30,000 +0.00(+4.05%)
Mar 10, 2015 0.1100 0.1100 0.1086 0.1086 6,000 -0.01(-7.18%)
Mar 09, 2015 0.1250 0.1250 0.1161 0.1170 19,000 -0.00(-4.10%)
Mar 05, 2015 0.1220 0.1220 0.1220 0 +0.00(+2.52%)
Mar 03, 2015 0.1190 0.1190 0.1190 0 -0.01(-4.03%)
Mar 02, 2015 0.1230 0.1240 0.1218 0.1240 14,700 -0.01(-9.62%)
Feb 27, 2015 0.1372 0.1372 0.1372 0.1372 600 +0.01(+10.65%)
Feb 25, 2015 0.1265 0.1265 0.1240 0.1240 10,000 -0.00(-2.36%)
Feb 24, 2015 0.1360 0.1360 0.1270 0.1270 38,000 -0.01(-5.44%)
Feb 23, 2015 0.1400 0.1400 0.1343 0.1343 6,000 -0.01(-6.08%)
Feb 20, 2015 0.1489 0.1489 0.1430 0.1430 2,500 +0.02(+12.60%)
Feb 19, 2015 0.1271 0.1271 0.1270 0.1270 17,000 -0.01(-5.93%)
Feb 17, 2015 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Feb 13, 2015 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Feb 12, 2015 0.1250 0.1250 0.1250 0.1250 1,000 +0.00(+0.73%)
Feb 10, 2015 0.1241 0.1241 0.1241 0 -0.01(-7.39%)
Feb 04, 2015 0.1340 0.1340 0.1340 250 -0.02(-10.67%)
Feb 03, 2015 0.1500 0.1500 0.1500 0.1500 1,000 +0.02(+20.00%)
Feb 02, 2015 0.1250 0.1250 0.1250 0.1250 4,000 +0.02(+23.76%)
Jan 30, 2015 0.1110 0.1110 0.1010 0.1010 61,600 -0.02(-15.83%)
Jan 29, 2015 0.1217 0.1217 0.1120 0.1200 95,125 -0.00(-0.83%)
Jan 28, 2015 0.1250 0.1250 0.1210 0.1210 11,500 -0.00(-1.63%)
Jan 27, 2015 0.1230 0.1230 0.1230 0.1230 10,000 +0.00(+0.00%)
Jan 26, 2015 0.1230 0.1230 0.1230 0.1230 14,000 -0.00(-2.46%)
Jan 23, 2015 0.1267 0.1307 0.1261 0.1261 22,090 -0.00(-3.00%)
Jan 22, 2015 0.1326 0.1326 0.1300 0.1300 15,000 -0.01(-4.20%)
Jan 20, 2015 0.1357 0.1357 0.1357 0 +0.00(+2.26%)
Jan 16, 2015 0.1327 0.1327 0.1327 0 -0.00(-2.64%)
Jan 15, 2015 0.1440 0.1440 0.1240 0.1363 26,800 -0.03(-19.35%)
Jan 13, 2015 0.1690 0.1690 0.1690 1,000 -0.01(-5.59%)
Jan 07, 2015 0.1790 0.1790 0.1790 0 +0.02(+11.74%)
Dec 30, 2014 0.1602 0.1602 0.1602 0 +0.00(+0.13%)
Dec 29, 2014 0.1571 0.1600 0.1571 0.1600 27,100 +0.01(+5.26%)
Dec 22, 2014 0.1520 0.1520 0.1520 0 +0.00(+0.13%)
Dec 19, 2014 0.1580 0.1580 0.1518 0.1518 4,000 +0.01(+7.66%)
Dec 18, 2014 0.1415 0.1415 0.1410 0.1410 8,350 -0.00(-0.77%)
Dec 17, 2014 0.1421 0.1421 0.1421 0.1421 1,500 -0.01(-3.60%)
Dec 16, 2014 0.1474 0 -0.00(-2.64%)
Dec 15, 2014 0.1601 0.1601 0.1514 0.1514 4,300 -0.01(-5.37%)
Dec 12, 2014 0.1505 0.1600 0.1505 0.1600 11,571 +0.01(+3.23%)
Dec 09, 2014 0.1550 0.1550 0.1550 0 -0.00(-2.82%)
Dec 08, 2014 0.1542 0.1595 0.1542 0.1595 1,100 -0.00(-0.56%)
Dec 04, 2014 0.1604 0.1604 0.1604 0 -0.00(-0.37%)
Nov 28, 2014 0.1610 0.1610 0.1610 0 -0.00(-0.25%)
Nov 25, 2014 0.1614 0.1614 0.1614 0 -0.00(-2.60%)
Nov 24, 2014 0.1657 0.1657 0.1657 0.1657 1,000 -0.01(-7.64%)
Nov 19, 2014 0.1794 0.1794 0.1794 0 +0.01(+2.93%)
Nov 17, 2014 0.1743 0.1743 0.1743 0 -0.00(-2.35%)
Nov 14, 2014 0.1700 0.1786 0.1700 0.1785 22,311 +0.00(+0.00%)
Nov 13, 2014 0.1785 0.1785 0.1785 0.1785 5,000 +0.00(+2.59%)
Nov 12, 2014 0.1741 0.1741 0.1740 0.1740 25,000 +0.00(+0.75%)
Nov 11, 2014 0.1727 0.1727 0.1727 0.1727 2,311 -0.00(-2.43%)
Nov 07, 2014 0.1770 0.1770 0.1770 0 -0.00(-2.26%)
Nov 05, 2014 0.1811 0.1811 0.1811 1 +0.00(+2.55%)
Nov 04, 2014 0.1772 0.1772 0.1740 0.1766 20,000 -0.00(-2.38%)
Nov 03, 2014 0.1869 0.1869 0.1809 0.1809 15,000 -0.02(-10.00%)
Oct 31, 2014 0.1880 0.2010 0.1831 0.2010 10,500 +0.02(+13.62%)
Oct 30, 2014 0.1870 0.1900 0.1769 0.1769 51,775 -0.02(-8.81%)
Oct 28, 2014 0.1940 0.1940 0.1940 0 -0.01(-4.90%)
Oct 27, 2014 0.2065 0.2065 0.2040 0.2040 20,000 -0.01(-3.13%)
Oct 24, 2014 0.2232 0.2232 0.2106 0.2106 4,000 +0.00(+1.25%)
Oct 23, 2014 0.2080 0.2080 0.2080 0.2080 900 -0.02(-8.77%)
Oct 22, 2014 0.2244 0.2280 0.2150 0.2280 18,700 +0.02(+11.22%)
Oct 21, 2014 0.2062 0.2062 0.2050 0.2050 20,000 +0.02(+13.26%)
Oct 20, 2014 0.1760 0.1810 0.1760 0.1810 13,400 +0.02(+15.95%)
Oct 16, 2014 0.1660 0.1660 0.1561 0.1561 7,000 -0.02(-9.61%)
Oct 10, 2014 0.1727 0.1727 0.1727 0 -0.00(-1.54%)
Oct 09, 2014 0.1754 0.1754 0.1754 0.1754 2,500 +0.01(+3.18%)
Oct 08, 2014 0.1770 0.1800 0.1700 0.1700 60,000 -0.00(-1.11%)
Oct 07, 2014 0.1860 0.1865 0.1718 0.1719 45,250 -0.05(-23.60%)
Sep 26, 2014 0.2250 0.2250 0.2250 0 +0.01(+5.63%)
Sep 25, 2014 0.2130 0.2130 0.2130 0.2130 23,539 -0.01(-4.70%)
Sep 24, 2014 0.2235 0.2235 0.2235 0.2235 7,000 +0.00(+1.59%)
Sep 23, 2014 0.2234 0.2234 0.2200 0.2200 6,500 -0.01(-6.38%)
Sep 22, 2014 0.2040 0.2350 0.2040 0.2350 11,500 +0.03(+15.76%)
Sep 18, 2014 0.2030 0.2030 0.2030 0 -0.01(-5.58%)
Sep 17, 2014 0.2150 0.2150 0.2150 0.2150 4,775 +0.01(+2.38%)
Sep 15, 2014 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Sep 11, 2014 0.2100 0.2100 0.2100 0 +0.00(+2.34%)
Sep 10, 2014 0.2068 0.2068 0.2052 0.2052 10,000 -0.01(-4.38%)
Sep 08, 2014 0.2146 0.2146 0.2146 0 -0.02(-10.21%)
Sep 05, 2014 0.2390 0.2260 0.2390 23,000 +0.01(+5.75%)
Sep 04, 2014 0.2132 0.2260 0.2110 0.2260 90,600 -0.01(-5.60%)
Sep 03, 2014 0.2240 0.2394 0.2240 0.2394 19,023 +0.01(+5.51%)
Aug 29, 2014 0.2269 0.2269 0.2269 0 -0.00(-1.77%)
Aug 28, 2014 0.2570 0.2570 0.2310 0.2310 16,500 -0.02(-8.15%)
Aug 27, 2014 0.2290 0.2580 0.2290 0.2515 22,100 +0.05(+24.44%)
Aug 26, 2014 0.2022 0.2022 0.2021 0.2021 5,000 +0.00(+0.05%)
Aug 25, 2014 0.2015 0.2121 0.2015 0.2020 15,000 +0.00(+1.00%)
Aug 20, 2014 0.2000 0.2000 0.2000 0 +0.02(+10.62%)
Aug 19, 2014 0.1711 0.1808 0.1711 0.1808 3,700 -0.00(-0.33%)
Aug 15, 2014 0.1814 0.1814 0.1814 0 +0.00(+1.91%)
Aug 13, 2014 0.1780 0.1780 0.1780 0 +0.00(+0.00%)
Aug 12, 2014 0.1859 0.1880 0.1780 0.1780 25,329 -0.00(-1.66%)
Aug 11, 2014 0.1810 0.1810 0.1810 0.1810 2,000 -0.01(-4.44%)
Aug 08, 2014 0.1800 0.1894 0.1794 0.1894 16,000 -0.01(-6.24%)
Aug 04, 2014 0.2020 0.2020 0.2020 0 -0.01(-3.53%)
Jul 31, 2014 0.2094 0.2094 0.2094 0 +0.01(+3.15%)
Jul 30, 2014 0.2041 0.2041 0.2030 0.2030 6,000 -0.02(-7.73%)
Jul 29, 2014 0.2174 0.2200 0.2174 0.2200 10,400 +0.02(+7.84%)
Jul 28, 2014 0.2110 0.2110 0.2040 0.2040 39,200 -0.00(-1.45%)
Jul 24, 2014 0.2070 0.2070 0.2070 0 -0.00(-1.90%)
Jul 23, 2014 0.2130 0.2130 0.2110 0.2110 30,100 -0.01(-2.76%)
Jul 22, 2014 0.2130 0.2170 0.2130 0.2170 12,000 -0.01(-5.24%)
Jul 21, 2014 0.2290 0.2290 0.2290 0.2290 12,620 +0.00(+0.00%)
Jul 17, 2014 0.2290 0.2290 0.2290 0 -0.01(-4.34%)
Jul 16, 2014 0.2390 0.2394 0.2390 0.2394 9,086 -0.01(-5.56%)
Jul 15, 2014 0.2600 0.2600 0.2410 0.2535 23,200 -0.02(-7.95%)
Jul 11, 2014 0.2754 0.2754 0.2754 0 +0.01(+3.53%)
Jul 09, 2014 0.2660 0.2660 0.2660 0 -0.00(-1.48%)
Jul 08, 2014 0.2742 0.2742 0.2700 0.2700 26,000 +0.00(+0.00%)
Jul 07, 2014 0.2739 0.2739 0.2700 0.2700 6,000 -0.02(-7.22%)
Jul 03, 2014 0.2910 0.2910 0.2910 0 +0.05(+18.78%)
Jul 02, 2014 0.2583 0.2583 0.2450 0.2450 21,000 -0.01(-3.92%)
Jun 30, 2014 0.2550 0.2550 0.2550 0 +0.02(+9.91%)
Jun 27, 2014 0.2224 0.2340 0.2224 0.2320 32,700 +0.00(+1.75%)
Jun 25, 2014 0.2280 0.2280 0.2280 0 -0.02(-6.37%)
Jun 20, 2014 0.2435 0.2435 0.2435 0 -0.02(-6.38%)
Jun 19, 2014 0.2601 0.2601 0.2601 0.2601 9,000 -0.00(-1.10%)
Jun 18, 2014 0.2430 0.2630 0.2430 0.2630 6,000 +0.02(+9.58%)
Jun 17, 2014 0.2400 0.2400 0.2400 0.2400 200 -0.02(-6.25%)
Jun 16, 2014 0.2720 0.2770 0.2430 0.2560 4,800 +0.01(+2.40%)
Jun 10, 2014 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 06, 2014 0.2508 0.2620 0.2500 0.2500 46,000 -0.01(-3.85%)
Jun 05, 2014 0.2600 0.2600 0.2600 0.2600 1,000 +0.00(+0.00%)
Jun 04, 2014 0.2793 0.2793 0.2600 0.2600 7,000 -0.01(-4.38%)
Jun 03, 2014 0.2559 0.2719 0.2559 0.2719 20,200 -0.00(-1.41%)
Jun 02, 2014 0.2451 0.2758 0.2440 0.2758 13,000 +0.02(+8.97%)
May 30, 2014 0.2531 0.2820 0.2531 0.2531 11,700 -0.02(-6.33%)
May 29, 2014 0.2696 0.2730 0.2696 0.2702 15,000 +0.02(+8.30%)
May 28, 2014 0.2399 0.2626 0.2399 0.2495 12,300 +0.01(+4.00%)
May 27, 2014 0.2370 0.2399 0.2250 0.2399 17,664 -0.03(-11.15%)
May 23, 2014 0.2700 0.2700 0.2700 0 -0.03(-10.00%)
May 22, 2014 0.2882 0.3000 0.2882 0.3000 54,495 +0.02(+8.70%)
May 21, 2014 0.2480 0.2795 0.2480 0.2760 5,971 +0.03(+12.20%)
May 20, 2014 0.2497 0.2500 0.2460 0.2460 35,000 +0.03(+14.42%)
May 19, 2014 0.2200 0.2250 0.2150 0.2150 28,000 -0.01(-3.67%)
May 16, 2014 0.2134 0.2232 0.2134 0.2232 29,000 +0.00(+1.45%)
May 15, 2014 0.2200 0.2200 0.2200 0.2200 26,500 +0.01(+2.76%)
May 14, 2014 0.2200 0.2274 0.2141 0.2141 35,643 -0.00(-2.24%)
May 13, 2014 0.1870 0.2190 0.1870 0.2190 143,000 +0.06(+41.29%)
May 12, 2014 0.1668 0.1668 0.1550 0.1550 77,000 +0.00(+0.00%)
May 09, 2014 0.1631 0.1631 0.1550 0.1550 11,000 -0.01(-5.60%)
May 08, 2014 0.1642 0.1642 0.1642 0.1642 2,000 +0.01(+5.87%)
May 07, 2014 0.1550 0.1580 0.1550 0.1551 32,000 -0.02(-10.19%)
May 06, 2014 0.1676 0.1770 0.1676 0.1727 50,000 +0.01(+4.04%)
May 05, 2014 0.1660 0.1660 0.1660 0.1660 34,080 +0.01(+9.00%)
May 02, 2014 0.1531 0.1531 0.1523 0.1523 18,000 -0.00(-0.13%)
May 01, 2014 0.1670 0.1670 0.1525 0.1525 36,000 -0.01(-5.28%)
Apr 30, 2014 0.1540 0.1610 0.1410 0.1610 44,800 +0.01(+4.55%)
Apr 29, 2014 0.1620 0.1620 0.1540 0.1540 16,000 -0.02(-9.41%)
Apr 28, 2014 0.1750 0.1750 0.1700 0.1700 22,500 -0.01(-7.76%)
Apr 24, 2014 0.1843 0.1843 0.1843 0 +0.02(+9.05%)
Apr 23, 2014 0.1620 0.1820 0.1530 0.1690 64,170 +0.03(+19.01%)
Apr 22, 2014 0.1299 0.1420 0.1299 0.1420 40,000 +0.01(+9.57%)
Apr 21, 2014 0.1296 0.1296 0.1296 0.1296 5,000 +0.01(+6.23%)
Apr 17, 2014 0.1220 0.1220 0.1220 0 +0.00(+0.00%)
Apr 16, 2014 0.1250 0.1370 0.1220 0.1220 20,000 -0.00(-2.94%)
Apr 14, 2014 0.1257 0.1257 0.1257 0 -0.00(-3.38%)
Apr 11, 2014 0.1190 0.1301 0.1190 0.1301 0 +0.00(+0.39%)
Apr 10, 2014 0.1303 0.1399 0.1270 0.1296 26,000 -0.01(-9.37%)
Apr 09, 2014 0.1296 0.1430 0.1295 0.1430 21,500 +0.00(+2.36%)
Apr 08, 2014 0.1397 0.1397 0.1397 0.1397 1,500 +0.00(+2.72%)
Apr 07, 2014 0.1206 0.1360 0.1206 0.1360 134,250 +0.01(+4.13%)
Apr 04, 2014 0.1260 0.1306 0.1260 0.1306 0 +0.01(+5.07%)
Apr 03, 2014 0.1243 0.1243 0.1243 0.1243 5,000 -0.00(-3.64%)
Apr 02, 2014 0.1290 0.1290 0.1290 0.1290 1,000 -0.02(-11.64%)
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.