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, 2020 0.0905 0.0906 0.0905 0.0905 10,000 -0.00(-3.62%)
Mar 27, 2020 0.0939 0.0939 0.0939 0 +0.00(+4.92%)
Mar 26, 2020 0.0927 0.0927 0.0895 0.0895 10,000 +0.01(+11.32%)
Mar 25, 2020 0.0804 0.0804 0.0804 0.0804 6,000 -0.01(-6.51%)
Mar 24, 2020 0.0870 0.0870 0.0800 0.0860 54,000 +0.02(+22.86%)
Mar 23, 2020 0.0930 0.0930 0.0700 0.0700 116,000 -0.02(-22.22%)
Mar 20, 2020 0.0885 0.0900 0.0885 0.0900 41,900 -0.01(-10.00%)
Mar 18, 2020 0.1000 0.1000 0.1000 0 -0.01(-8.68%)
Mar 17, 2020 0.1000 0.1100 0.1000 0.1095 61,000 +0.01(+6.62%)
Mar 16, 2020 0.1110 0.1110 0.0924 0.1027 17,000 -0.02(-14.27%)
Mar 13, 2020 0.1570 0.1570 0.1150 0.1198 46,700 +0.00(+1.27%)
Mar 12, 2020 0.1497 0.1570 0.1183 0.1183 11,000 -0.05(-28.30%)
Mar 11, 2020 0.1600 0.1650 0.1567 0.1650 15,850 +0.01(+3.13%)
Mar 10, 2020 0.1600 0.1600 0.1600 0.1600 2,500 -0.02(-10.61%)
Mar 09, 2020 0.1821 0.1821 0.1790 0.1790 1,800 -0.00(-0.56%)
Mar 06, 2020 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+0.00%)
Mar 05, 2020 0.1800 0.1800 0.1800 0.1800 15,500 +0.00(+0.00%)
Mar 04, 2020 0.1800 0.1800 0.1800 0.1800 7,000 +0.00(+0.00%)
Mar 03, 2020 0.1825 0.1825 0.1800 0.1800 4,800 +0.00(+0.00%)
Mar 02, 2020 0.1800 0.1800 0.1800 0.1800 4,200 +0.00(+0.00%)
Feb 28, 2020 0.1800 0.1800 0.1800 0.1800 19,500 +0.00(+0.00%)
Feb 27, 2020 0.1800 0.1800 0.1800 0.1800 5,000 -0.02(-9.09%)
Feb 26, 2020 0.1985 0.1985 0.1980 0.1980 1,400 +0.01(+7.61%)
Feb 24, 2020 0.1840 0.1840 0.1840 0 -0.01(-3.26%)
Feb 21, 2020 0.1992 0.2050 0.1902 0.1902 24,300 -0.00(-1.96%)
Feb 20, 2020 0.1950 0.1950 0.1940 0.1940 5,000 +0.00(+1.52%)
Feb 19, 2020 0.1915 0.1915 0.1911 0.1911 20,000 -0.01(-3.82%)
Feb 18, 2020 0.2274 0.2274 0.1987 0.1987 16,300 -0.03(-13.61%)
Feb 13, 2020 0.2300 0.2300 0.2300 0 -0.01(-6.12%)
Feb 11, 2020 0.2450 0.2450 0.2450 0 -0.00(-0.37%)
Feb 10, 2020 0.2441 0.2459 0.2441 0.2459 2,500 -0.00(-0.85%)
Feb 07, 2020 0.2569 0.2620 0.2480 0.2480 5,100 +0.00(+2.02%)
Feb 06, 2020 0.2456 0.2456 0.2431 0.2431 2,200 +0.00(+1.29%)
Feb 05, 2020 0.2400 0.2400 0.2400 0.2400 1,150 +0.02(+8.65%)
Feb 04, 2020 0.2374 0.2374 0.2209 0.2209 8,500 +0.00(+2.27%)
Feb 03, 2020 0.2100 0.2230 0.2100 0.2160 3,022 -0.01(-5.18%)
Jan 31, 2020 0.2278 0.2278 0.2278 0.2278 5,000 +0.01(+3.73%)
Jan 30, 2020 0.2196 0.2196 0.2196 0.2196 900 +0.01(+4.72%)
Jan 29, 2020 0.2197 0.2222 0.2096 0.2097 12,601 -0.01(-3.59%)
Jan 28, 2020 0.2175 0.2175 0.2175 0.2175 512 -0.02(-8.84%)
Jan 27, 2020 0.2386 0.2386 0.2386 0.2386 700 +0.03(+14.00%)
Jan 23, 2020 0.2093 0.2093 0.2093 0 +0.00(+0.05%)
Jan 21, 2020 0.2092 0.2092 0.2092 0 +0.01(+7.28%)
Jan 17, 2020 0.2105 0.2105 0.1950 0.1950 7,800 -0.00(-1.02%)
Jan 16, 2020 0.1820 0.1970 0.1820 0.1970 5,025 +0.03(+17.61%)
Jan 13, 2020 0.1675 0.1675 0.1675 0 +0.00(+1.52%)
Jan 10, 2020 0.1698 0.1698 0.1650 0.1650 7,000 +0.02(+10.96%)
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.