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, 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%)
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.