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 (%)
Sep 29, 2017 0.0731 0.0731 0.0627 0.0627 43,000 +0.00(+1.79%)
Sep 27, 2017 0.0616 0.0616 0.0616 0 -0.00(-5.23%)
Sep 26, 2017 0.0720 0.0720 0.0650 0.0650 8,500 -0.01(-16.67%)
Sep 25, 2017 0.0717 0.0780 0.0716 0.0780 3,065 -0.00(-1.02%)
Sep 22, 2017 0.0660 0.0788 0.0651 0.0788 62,274 +0.00(+6.49%)
Sep 20, 2017 0.0740 0.0740 0.0740 0 -0.00(-5.73%)
Sep 18, 2017 0.0785 0.0785 0.0785 0 -0.00(-4.27%)
Sep 15, 2017 0.0790 0.0831 0.0769 0.0820 71,500 +0.00(+5.13%)
Sep 13, 2017 0.0780 0.0780 0.0780 0 -0.00(-2.50%)
Sep 12, 2017 0.0800 0.0800 0.0800 0.0800 40,000 +0.00(+1.01%)
Sep 11, 2017 0.0792 0.0792 0.0792 0.0792 25,000 +0.01(+13.14%)
Sep 08, 2017 0.0783 0.0783 0.0700 0.0700 4,700 -0.00(-1.55%)
Sep 07, 2017 0.0711 0.0711 0.0711 0.0711 50,000 -0.00(-3.40%)
Sep 06, 2017 0.0700 0.0736 0.0700 0.0736 25,000 +0.00(+3.08%)
Sep 05, 2017 0.0714 0.0714 0.0714 0.0714 60,000 -0.00(-2.99%)
Sep 01, 2017 0.0712 0.0736 0.0712 0.0736 11,000 +0.00(+3.66%)
Aug 31, 2017 0.0710 0.0710 0.0710 0.0710 800 +0.01(+9.74%)
Aug 29, 2017 0.0647 0.0647 0.0647 0 +0.00(+4.35%)
Aug 24, 2017 0.0620 0.0620 0.0620 0 +0.00(+1.64%)
Aug 18, 2017 0.0610 0.0610 0.0610 0 +0.00(+1.50%)
Aug 17, 2017 0.0601 0.0601 0.0601 0.0601 15,000 -0.01(-10.43%)
Aug 16, 2017 0.0671 0.0671 0.0671 0.0671 3,500 +0.01(+10.00%)
Aug 11, 2017 0.0610 0.0610 0.0610 0 -0.00(-4.84%)
Aug 10, 2017 0.0681 0.0681 0.0641 0.0641 9,998 -0.01(-8.30%)
Aug 09, 2017 0.0699 0.0699 0.0699 0.0699 2,200 -0.00(-0.14%)
Aug 07, 2017 0.0700 0.0700 0.0700 10 +0.00(+6.38%)
Aug 04, 2017 0.0600 0.0658 0.0600 0.0658 16,500 +0.01(+9.67%)
Aug 02, 2017 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Aug 01, 2017 0.0680 0.0680 0.0650 0.0650 32,500 -0.00(-0.46%)
Jul 31, 2017 0.0653 0.0653 0.0653 0.0653 10,000 -0.00(-0.31%)
Jul 28, 2017 0.0622 0.0700 0.0600 0.0655 61,500 +0.01(+11.58%)
Jul 25, 2017 0.0587 0.0587 0.0587 0 -0.01(-9.97%)
Jul 24, 2017 0.0652 0.0652 0.0652 0.0652 1,990 +0.01(+19.85%)
Jul 19, 2017 0.0544 0.0544 0.0544 0 +0.00(+0.37%)
Jul 18, 2017 0.0542 0.0542 0.0542 0.0542 300 -0.01(-9.67%)
Jul 17, 2017 0.0551 0.0600 0.0512 0.0600 20,000 +0.00(+7.14%)
Jul 14, 2017 0.0560 0.0560 0.0560 0.0560 5,000 -0.00(-6.67%)
Jul 13, 2017 0.0599 0.0600 0.0599 0.0600 15,500 +0.01(+11.32%)
Jul 12, 2017 0.0600 0.0600 0.0539 0.0539 13,000 -0.01(-10.02%)
Jul 11, 2017 0.0599 0.0599 0.0599 0.0599 4,200 +0.00(+1.87%)
Jul 10, 2017 0.0589 0.0589 0.0588 0.0588 15,000 -0.00(-1.84%)
Jul 07, 2017 0.0592 0.0599 0.0550 0.0599 33,363 +0.00(+1.35%)
Jul 06, 2017 0.0591 0.0591 0.0591 0.0591 3,000 +0.00(+0.17%)
Jul 05, 2017 0.0528 0.0590 0.0528 0.0590 1,363 +0.01(+18.00%)
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.