Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Commerce Resources Corp (OP: CMRZF )

0.0800 -0.0050 (-5.88%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 17, 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 (%)
Aug 30, 2016 0.0574 0.0574 0.0574 0 -0.00(-4.11%)
Aug 26, 2016 0.0599 0.0599 0.0599 0 +0.00(+8.91%)
Aug 25, 2016 0.0550 0.0550 0.0550 0.0550 20,000 -0.00(-4.18%)
Aug 23, 2016 0.0574 0.0574 0.0574 0 -0.00(-4.17%)
Aug 17, 2016 0.0599 0.0599 0.0599 0 +0.01(+15.19%)
Aug 16, 2016 0.0529 0.0529 0.0520 0.0520 9,000 -0.00(-5.45%)
Aug 15, 2016 0.0563 0.0563 0.0550 0.0550 108,000 +0.00(+3.77%)
Aug 12, 2016 0.0530 0.0530 0.0530 0.0530 4,000 +0.00(+0.00%)
Aug 11, 2016 0.0530 0.0530 0.0530 0.0530 2,000 +0.00(+0.00%)
Aug 10, 2016 0.0543 0.0543 0.0530 0.0530 4,000 -0.01(-9.09%)
Aug 09, 2016 0.0545 0.0583 0.0545 0.0583 14,997 +0.01(+10.00%)
Aug 08, 2016 0.0530 0.0552 0.0530 0.0530 12,500 +0.00(+0.00%)
Aug 05, 2016 0.0590 0.0590 0.0518 0.0530 34,000 -0.00(-3.64%)
Aug 04, 2016 0.0550 0.0550 0.0550 0.0550 2,000 -0.00(-8.33%)
Aug 01, 2016 0.0600 0.0600 0.0600 0 +0.01(+15.38%)
Jul 29, 2016 0.0520 0.0520 0.0520 0.0520 6,000 +0.00(+1.76%)
Jul 28, 2016 0.0511 0.0511 0.0511 0.0511 4,000 -0.00(-1.73%)
Jul 25, 2016 0.0520 0.0520 0.0520 0 -0.00(-1.89%)
Jul 18, 2016 0.0530 0.0530 0.0530 0 -0.01(-11.37%)
Jul 08, 2016 0.0598 0.0598 0.0598 0 +0.00(+4.91%)
Jul 07, 2016 0.0600 0.0600 0.0570 0.0570 10,000 +0.01(+9.62%)
Jul 05, 2016 0.0553 0.0553 0.0520 0.0520 45,000 -0.01(-10.34%)
Jun 30, 2016 0.0580 0.0580 0.0580 0 +0.01(+11.54%)
Jun 29, 2016 0.0598 0.0598 0.0520 0.0520 75,000 -0.01(-12.46%)
Jun 28, 2016 0.0594 0.0594 0.0594 0.0594 10,000 +0.00(+6.83%)
Jun 27, 2016 0.0560 0.0560 0.0520 0.0556 178,000 -0.01(-8.25%)
Jun 22, 2016 0.0606 0.0606 0.0606 0 -0.00(-6.19%)
Jun 21, 2016 0.0633 0.0700 0.0606 0.0646 26,160 -0.00(-4.72%)
Jun 20, 2016 0.0800 0.0800 0.0678 0.0678 11,200 -0.01(-14.50%)
Jun 16, 2016 0.0793 0.0793 0.0793 0 -0.00(-0.50%)
Jun 15, 2016 0.0797 0.0797 0.0797 0.0797 20,000 +0.01(+13.86%)
Jun 14, 2016 0.0763 0.0763 0.0700 0.0700 21,000 +0.01(+8.53%)
Jun 13, 2016 0.0643 0.0700 0.0643 0.0645 3,055 +0.00(+6.97%)
Jun 10, 2016 0.0603 0.0603 0.0603 0.0603 200 -0.01(-12.35%)
Jun 09, 2016 0.0688 0.0688 0.0688 0.0688 10,800 -0.00(-0.29%)
Jun 08, 2016 0.0690 0.0690 0.0690 0.0690 106,000 +0.01(+15.00%)
Jun 06, 2016 0.0600 0.0600 0.0600 0 +0.00(+3.45%)
Jun 02, 2016 0.0580 0.0580 0.0580 0 -0.00(-3.33%)
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.