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 (%)
Apr 30, 2010 0.3527 0.3527 0.3252 0.3252 20,500 -0.03(-7.43%)
Apr 29, 2010 0.3533 0.3540 0.3513 0.3513 8,000 +0.02(+4.68%)
Apr 28, 2010 0.3356 0.3356 0.3356 0.3356 500 -0.02(-5.28%)
Apr 27, 2010 0.3493 0.3591 0.3493 0.3543 25,000 -0.00(-0.20%)
Apr 23, 2010 0.3550 0.3550 0.3550 0.3550 0 +0.01(+1.49%)
Apr 21, 2010 0.3498 0.3498 0.3498 0.3498 0 +0.01(+2.88%)
Apr 20, 2010 0.3400 0.3400 0.3400 0.3400 7,000 -0.02(-6.52%)
Apr 15, 2010 0.3637 0.3637 0.3637 0.3637 0 +0.01(+3.68%)
Apr 14, 2010 0.3508 0.3508 0.3508 0.3508 10,000 -0.01(-2.56%)
Apr 13, 2010 0.3600 0.3600 0.3600 0.3600 1,000 -0.02(-4.00%)
Apr 12, 2010 0.3885 0.3885 0.3750 0.3750 23,500 +0.00(+0.73%)
Apr 08, 2010 0.3723 0.3723 0.3723 0.3723 0 +0.02(+6.89%)
Apr 07, 2010 0.3483 0.3483 0.3483 0.3483 250 -0.01(-3.25%)
Apr 06, 2010 0.3348 0.3600 0.3298 0.3600 2,900 +0.04(+12.85%)
Apr 05, 2010 0.3735 0.3735 0.3190 0.3190 91,625 -0.04(-11.88%)
Apr 01, 2010 0.3620 0.3620 0.3620 0 +0.05(+16.96%)
Mar 31, 2010 0.3154 0.3154 0.3095 0.3095 5,000 -0.01(-2.95%)
Mar 30, 2010 0.3135 0.3192 0.3035 0.3189 21,000 +0.02(+5.25%)
Mar 29, 2010 0.3030 0.3030 0.3030 0.3030 2,000 -0.01(-2.54%)
Mar 26, 2010 0.2970 0.3109 0.2765 0.3109 12,000 +0.01(+1.77%)
Mar 25, 2010 0.3130 0.3130 0.3055 0.3055 31,000 +0.00(+1.16%)
Mar 24, 2010 0.3129 0.3168 0.3020 0.3020 30,625 -0.02(-5.42%)
Mar 23, 2010 0.2995 0.3193 0.2995 0.3193 15,300 +0.03(+8.61%)
Mar 22, 2010 0.3230 0.3230 0.2940 0.2940 15,800 -0.04(-10.80%)
Mar 19, 2010 0.3300 0.3300 0.3296 0.3296 13,028 -0.02(-4.60%)
Mar 18, 2010 0.3470 0.3470 0.3453 0.3455 8,000 -0.00(-0.55%)
Mar 17, 2010 0.3641 0.3641 0.3442 0.3474 27,200 -0.00(-0.46%)
Mar 16, 2010 0.3400 0.3490 0.3400 0.3490 12,320 -0.01(-2.40%)
Mar 15, 2010 0.3709 0.3709 0.3576 0.3576 30,000 -0.01(-2.08%)
Mar 12, 2010 0.3654 0.3654 0.3652 0.3652 6,000 -0.00(-0.35%)
Mar 11, 2010 0.3749 0.3749 0.3660 0.3665 15,000 -0.01(-2.37%)
Mar 10, 2010 0.3760 0.3760 0.3754 0.3754 2,500 +0.02(+6.77%)
Mar 08, 2010 0.3516 0.3516 0.3516 0.3516 0 -0.01(-3.70%)
Mar 05, 2010 0.3651 0.3651 0.3651 0.3651 3,000 +0.02(+6.13%)
Mar 04, 2010 0.3674 0.3718 0.3440 0.3440 12,328 -0.03(-7.30%)
Mar 03, 2010 0.3711 0.3711 0.3711 0.3711 2,000 -0.01(-3.01%)
Mar 02, 2010 0.3823 0.3826 0.3823 0.3826 5,000 +0.01(+3.41%)
Mar 01, 2010 0.3775 0.3775 0.3613 0.3700 5,000 -0.01(-2.63%)
Feb 26, 2010 0.3800 0.3800 0.3800 0.3800 5,000 -0.01(-1.43%)
Feb 25, 2010 0.3967 0.3967 0.3855 0.3855 20,800 +0.01(+1.45%)
Feb 24, 2010 0.3600 0.3800 0.3552 0.3800 55,000 +0.03(+10.08%)
Feb 22, 2010 0.3452 0.3452 0.3452 0 +0.01(+4.26%)
Feb 19, 2010 0.3495 0.3500 0.3311 0.3311 12,000 -0.02(-4.99%)
Feb 17, 2010 0.3485 0.3485 0.3485 0 +0.03(+10.28%)
Feb 16, 2010 0.3213 0.3213 0.3160 0.3160 20,000 -0.03(-8.80%)
Feb 12, 2010 0.3465 0.3465 0.3465 0 +0.00(+0.14%)
Feb 11, 2010 0.3460 0.3460 0.3460 0.3460 2,000 +0.03(+9.01%)
Feb 10, 2010 0.3175 0.3221 0.3130 0.3174 23,700 -0.02(-5.96%)
Feb 09, 2010 0.3200 0.3375 0.3200 0.3375 51,000 +0.03(+8.87%)
Feb 08, 2010 0.3000 0.3100 0.3000 0.3100 6,000 +0.01(+2.14%)
Feb 05, 2010 0.3175 0.3175 0.2853 0.3035 45,350 -0.05(-14.14%)
Feb 03, 2010 0.3535 0.3535 0.3535 0 -0.00(-0.14%)
Feb 02, 2010 0.3203 0.3565 0.3156 0.3540 22,500 +0.03(+8.03%)
Feb 01, 2010 0.3327 0.3327 0.3163 0.3277 15,200 +0.00(+0.00%)
Jan 29, 2010 0.3294 0.3430 0.3277 0.3277 13,500 -0.02(-4.46%)
Jan 28, 2010 0.3191 0.3430 0.3191 0.3430 15,750 +0.03(+9.41%)
Jan 27, 2010 0.3135 0.3135 0.3135 0.3135 4,700 -0.02(-4.62%)
Jan 26, 2010 0.3365 0.3399 0.3222 0.3287 17,250 -0.02(-4.59%)
Jan 25, 2010 0.3490 0.3508 0.3445 0.3445 27,100 -0.02(-5.41%)
Jan 22, 2010 0.4020 0.4020 0.3642 0.3642 36,000 -0.05(-11.92%)
Jan 21, 2010 0.4350 0.4350 0.4085 0.4135 96,825 -0.02(-3.84%)
Jan 20, 2010 0.4240 0.4300 0.4240 0.4300 67,600 -0.00(-0.42%)
Jan 19, 2010 0.4534 0.4534 0.4213 0.4318 23,500 -0.02(-3.51%)
Jan 15, 2010 0.4475 0.4475 0.4475 0 -0.00(-0.62%)
Jan 14, 2010 0.4620 0.4620 0.4455 0.4503 22,000 +0.01(+1.65%)
Jan 13, 2010 0.4589 0.4638 0.4430 0.4430 6,420 -0.02(-4.71%)
Jan 12, 2010 0.4565 0.4700 0.4565 0.4649 25,000 +0.00(+0.19%)
Jan 11, 2010 0.4806 0.4806 0.4640 0.4640 35,000 -0.01(-1.34%)
Jan 08, 2010 0.4850 0.4805 0.4703 0.4703 8,800 +0.00(+0.26%)
Jan 07, 2010 0.4604 0.4845 0.4604 0.4691 19,200 -0.01(-2.27%)
Jan 06, 2010 0.4800 0.4800 0.4800 0.4800 5,000 -0.04(-6.81%)
Jan 05, 2010 0.5160 0.5160 0.4854 0.5151 10,700 -0.01(-1.70%)
Jan 04, 2010 0.5053 0.5240 0.5034 0.5240 4,200 +0.05(+11.68%)
Dec 30, 2009 0.4692 0.4692 0.4692 0 +0.01(+1.10%)
Dec 29, 2009 0.4680 0.4680 0.4460 0.4641 27,400 +0.00(+0.45%)
Dec 23, 2009 0.4620 0.4620 0.4620 0.4620 0 -0.04(-8.61%)
Dec 22, 2009 0.5055 0.5055 0.5055 0.5055 1,500 -0.02(-3.49%)
Dec 21, 2009 0.5341 0.5356 0.5238 0.5238 4,600 +0.01(+2.75%)
Dec 18, 2009 0.5113 0.5113 0.5010 0.5098 5,500 +0.06(+12.56%)
Dec 17, 2009 0.4529 0.4529 0.4529 0.4529 1,000 -0.00(-0.98%)
Dec 16, 2009 0.4470 0.4590 0.4470 0.4574 42,483 +0.01(+1.89%)
Dec 15, 2009 0.4965 0.4965 0.4489 0.4489 6,500 -0.07(-12.92%)
Dec 14, 2009 0.5100 0.5155 0.4835 0.5155 27,000 +0.01(+2.14%)
Dec 11, 2009 0.5171 0.5171 0.5047 0.5047 5,400 -0.03(-6.12%)
Dec 10, 2009 0.5194 0.5376 0.5194 0.5376 11,500 +0.01(+2.60%)
Dec 09, 2009 0.5702 0.5702 0.5240 0.5240 13,000 -0.02(-3.27%)
Dec 08, 2009 0.5610 0.5610 0.5417 0.5417 10,000 -0.03(-5.87%)
Dec 07, 2009 0.5755 0.5755 0.5755 0.5755 3,000 +0.01(+0.96%)
Dec 04, 2009 0.5770 0.5770 0.5700 0.5700 5,000 -0.02(-4.04%)
Dec 03, 2009 0.6091 0.6091 0.5940 0.5940 15,000 -0.03(-4.81%)
Dec 02, 2009 0.6140 0.6240 0.6039 0.6240 17,400 -0.01(-1.96%)
Dec 01, 2009 0.6275 0.6370 0.6080 0.6365 14,900 +0.04(+5.91%)
Nov 30, 2009 0.6180 0.6180 0.5820 0.6010 46,800 +0.02(+3.62%)
Nov 27, 2009 0.5830 0.5875 0.5690 0.5800 16,425 -0.05(-7.64%)
Nov 25, 2009 0.6260 0.6280 0.5940 0.6280 58,525 +0.04(+6.42%)
Nov 24, 2009 0.6100 0.6100 0.5901 0.5901 10,300 -0.03(-4.87%)
Nov 23, 2009 0.6306 0.6306 0.6189 0.6203 170,900 -0.00(-0.27%)
Nov 20, 2009 0.6213 0.6250 0.6119 0.6220 43,750 +0.01(+1.14%)
Nov 19, 2009 0.6070 0.6270 0.6070 0.6150 35,500 -0.03(-4.35%)
Nov 18, 2009 0.6420 0.6430 0.6420 0.6430 2,000 +0.02(+3.94%)
Nov 17, 2009 0.6186 0.6186 0.6186 0.6186 5,000 -0.03(-4.17%)
Nov 16, 2009 0.6075 0.6455 0.6075 0.6455 7,166 +0.06(+9.87%)
Nov 11, 2009 0.5875 0.5875 0.5875 0.5875 27,000 +0.00(+0.75%)
Nov 10, 2009 0.5766 0.5831 0.5577 0.5831 8,000 +0.07(+12.57%)
Nov 06, 2009 0.5180 0.5180 0.5180 0.5180 0 -0.02(-3.72%)
Nov 05, 2009 0.5390 0.5392 0.5380 0.5380 5,900 -0.01(-0.94%)
Nov 04, 2009 0.5516 0.5516 0.5424 0.5431 12,300 +0.00(+0.85%)
Nov 03, 2009 0.5305 0.5385 0.5305 0.5385 11,000 +0.01(+1.05%)
Oct 30, 2009 0.5329 0.5329 0.5329 0.5329 0 -0.01(-2.31%)
Oct 29, 2009 0.5160 0.5455 0.5160 0.5455 4,049 +0.00(+0.39%)
Oct 28, 2009 0.5447 0.5447 0.5165 0.5434 58,000 -0.01(-2.62%)
Oct 27, 2009 0.5754 0.5848 0.5580 0.5580 8,000 -0.03(-5.01%)
Oct 26, 2009 0.6200 0.6210 0.5797 0.5874 13,700 -0.03(-4.25%)
Oct 23, 2009 0.6230 0.6230 0.6135 0.6135 12,700 +0.01(+1.24%)
Oct 22, 2009 0.6134 0.6150 0.5960 0.6060 17,800 -0.00(-0.66%)
Oct 21, 2009 0.5768 0.6195 0.5768 0.6100 12,200 +0.03(+5.17%)
Oct 20, 2009 0.5800 0.5800 0.5800 0.5800 5,000 -0.03(-4.15%)
Oct 19, 2009 0.6265 0.6275 0.5855 0.6051 35,300 +0.03(+5.42%)
Oct 16, 2009 0.5520 0.5900 0.5520 0.5740 8,000 -0.02(-4.01%)
Oct 15, 2009 0.5963 0.5980 0.5963 0.5980 17,500 -0.02(-3.47%)
Oct 14, 2009 0.6280 0.6295 0.6165 0.6195 20,400 -0.00(-0.72%)
Oct 13, 2009 0.6140 0.6260 0.6050 0.6240 23,350 +0.01(+0.99%)
Oct 09, 2009 0.6179 0.6179 0.6179 0.6179 0 +0.02(+4.02%)
Oct 08, 2009 0.5800 0.5990 0.5800 0.5940 25,300 +0.03(+6.13%)
Oct 07, 2009 0.5884 0.5884 0.5597 0.5597 39,125 -0.05(-7.87%)
Oct 06, 2009 0.6075 0.6075 0.6075 0.6075 1,000 +0.00(+0.66%)
Oct 05, 2009 0.6385 0.6450 0.5881 0.6035 45,050 -0.00(-0.08%)
Oct 02, 2009 0.6430 0.6430 0.5940 0.6040 29,200 -0.08(-11.05%)
Oct 01, 2009 0.7150 0.7150 0.6785 0.6790 15,349 -0.06(-7.56%)
Sep 30, 2009 0.7305 0.7345 0.6950 0.7345 51,650 +0.07(+9.91%)
Sep 29, 2009 0.6109 0.6683 0.6109 0.6683 19,850 +0.03(+4.42%)
Sep 28, 2009 0.6175 0.6400 0.6090 0.6400 36,149 +0.05(+8.75%)
Sep 25, 2009 0.5447 0.5885 0.5447 0.5885 19,800 +0.04(+7.88%)
Sep 24, 2009 0.5627 0.5737 0.5455 0.5455 23,500 -0.02(-2.94%)
Sep 23, 2009 0.5556 0.5935 0.5448 0.5620 311,600 +0.01(+2.65%)
Sep 22, 2009 0.5460 0.5480 0.5390 0.5475 29,000 +0.06(+11.99%)
Sep 21, 2009 0.4670 0.5065 0.4670 0.4889 24,700 +0.03(+5.71%)
Sep 18, 2009 0.4625 0.4625 0.4625 0.4625 2,000 -0.01(-2.80%)
Sep 17, 2009 0.4550 0.4765 0.4550 0.4758 107,300 +0.02(+4.92%)
Sep 16, 2009 0.4445 0.4535 0.4345 0.4535 54,500 +0.02(+3.44%)
Sep 15, 2009 0.4540 0.4540 0.4384 0.4384 17,500 -0.02(-4.07%)
Sep 14, 2009 0.4500 0.4600 0.4420 0.4570 17,500 +0.00(+0.88%)
Sep 11, 2009 0.4502 0.4560 0.4502 0.4530 9,300 +0.01(+1.23%)
Sep 10, 2009 0.4500 0.4659 0.4475 0.4475 15,700 -0.02(-4.79%)
Sep 09, 2009 0.4880 0.5065 0.4700 0.4700 99,000 -0.01(-2.08%)
Sep 08, 2009 0.4585 0.4867 0.4551 0.4800 22,231 +0.05(+12.68%)
Sep 04, 2009 0.3890 0.4330 0.3890 0.4260 35,100 +0.05(+11.84%)
Sep 03, 2009 0.3905 0.3905 0.3809 0.3809 3,197 -0.01(-2.58%)
Sep 02, 2009 0.3569 0.3920 0.3465 0.3910 37,500 +0.01(+3.85%)
Sep 01, 2009 0.3770 0.3771 0.3701 0.3765 21,500 -0.02(-5.35%)
Aug 31, 2009 0.3975 0.3978 0.3975 0.3978 8,000 -0.00(-0.45%)
Aug 28, 2009 0.4060 0.4060 0.3996 0.3996 6,500 +0.00(+1.19%)
Aug 27, 2009 0.3965 0.3965 0.3944 0.3949 13,000 +0.01(+1.39%)
Aug 26, 2009 0.3895 0.3895 0.3895 0.3895 2,500 -0.01(-2.38%)
Aug 25, 2009 0.3944 0.3990 0.3840 0.3990 67,175 -0.00(-0.25%)
Aug 24, 2009 0.4055 0.4150 0.3975 0.4000 30,500 -0.00(-0.10%)
Aug 21, 2009 0.4004 0.4004 0.4004 0.4004 3,000 +0.00(+1.11%)
Aug 19, 2009 0.3960 0.3960 0.3960 0 -0.00(-0.50%)
Aug 18, 2009 0.3925 0.3980 0.3845 0.3980 43,000 -0.00(-0.08%)
Aug 17, 2009 0.3804 0.3983 0.3804 0.3983 100,000 -0.02(-5.17%)
Aug 14, 2009 0.4085 0.4200 0.3880 0.4200 106,000 +0.04(+10.03%)
Aug 13, 2009 0.3865 0.3865 0.3817 0.3817 8,500 +0.02(+6.62%)
Aug 12, 2009 0.3575 0.3865 0.3530 0.3580 42,833 -0.06(-14.56%)
Aug 11, 2009 0.4670 0.4670 0.4170 0.4190 28,500 -0.04(-7.81%)
Aug 10, 2009 0.4195 0.4545 0.4195 0.4545 77,000 +0.04(+8.52%)
Aug 07, 2009 0.4365 0.4380 0.3915 0.4188 28,300 +0.01(+1.87%)
Aug 06, 2009 0.4076 0.4160 0.3896 0.4111 49,900 -0.00(-0.22%)
Aug 05, 2009 0.4327 0.4525 0.4080 0.4120 21,100 -0.01(-2.94%)
Aug 04, 2009 0.3789 0.4338 0.3640 0.4245 98,300 +0.05(+14.76%)
Jul 31, 2009 0.3699 0.3699 0.3699 0 +0.02(+6.60%)
Jul 30, 2009 0.3375 0.3470 0.3375 0.3470 4,000 +0.00(+0.58%)
Jul 29, 2009 0.3450 0.3450 0.3450 0.3450 2,000 +0.01(+2.19%)
Jul 28, 2009 0.3445 0.3445 0.3358 0.3376 7,500 -0.03(-8.26%)
Jul 27, 2009 0.3280 0.3680 0.3280 0.3680 64,500 +0.08(+28.45%)
Jul 24, 2009 0.3698 0.3698 0.2865 0.2865 3,100 -0.09(-23.29%)
Jul 23, 2009 0.3605 0.3820 0.3605 0.3735 3,900 +0.00(+1.08%)
Jul 22, 2009 0.3670 0.3695 0.3670 0.3695 7,732 +0.00(+0.96%)
Jul 21, 2009 0.3565 0.3665 0.3565 0.3660 3,300 -0.00(-0.16%)
Jul 20, 2009 0.3850 0.3850 0.3666 0.3666 17,700 +0.03(+7.82%)
Jul 17, 2009 0.3525 0.3540 0.3400 0.3400 52,000 -0.02(-5.56%)
Jul 16, 2009 0.3530 0.3600 0.3440 0.3600 28,500 +0.03(+7.53%)
Jul 15, 2009 0.3342 0.3348 0.3342 0.3348 4,000 +0.03(+11.23%)
Jul 09, 2009 0.3010 0.3010 0.3010 0 -0.00(-0.50%)
Jul 08, 2009 0.3025 0.3025 0.3025 0.3025 10,000 -0.02(-6.17%)
Jul 06, 2009 0.3224 0.3224 0.3224 0 -0.04(-11.67%)
Jun 30, 2009 0.3650 0.3650 0.3650 0.3650 1,600 -0.01(-3.05%)
Jun 29, 2009 0.3765 0.3765 0.3765 0.3765 1,500 +0.03(+7.42%)
Jun 24, 2009 0.3505 0.3505 0.3505 0.3505 0 +0.03(+10.57%)
Jun 22, 2009 0.3170 0.3170 0.3170 0 -0.05(-13.62%)
Jun 19, 2009 0.3665 0.3670 0.3665 0.3670 3,000 -0.01(-1.87%)
Jun 16, 2009 0.4010 0.3740 0.3740 0.3740 5,000 -0.03(-7.08%)
Jun 15, 2009 0.3824 0.4025 0.3824 0.4025 17,300 +0.00(+0.12%)
Jun 12, 2009 0.4375 0.4375 0.4020 0.4020 12,400 -0.04(-9.76%)
Jun 11, 2009 0.4135 0.4455 0.4135 0.4455 39,500 +0.04(+8.79%)
Jun 10, 2009 0.4100 0.4100 0.4095 0.4095 2,000 +0.01(+3.67%)
Jun 08, 2009 0.3950 0.3950 0.3950 0 -0.01(-1.99%)
Jun 05, 2009 0.4040 0.4045 0.4030 0.4030 5,000 -0.03(-6.06%)
Jun 04, 2009 0.4335 0.4500 0.4160 0.4290 22,500 +0.02(+5.41%)
Jun 03, 2009 0.4535 0.4535 0.4070 0.4070 28,200 -0.02(-5.35%)
Jun 02, 2009 0.4265 0.4490 0.4265 0.4300 7,000 +0.03(+8.04%)
Jun 01, 2009 0.3925 0.4010 0.3925 0.3980 45,950 +0.02(+4.74%)
May 29, 2009 0.3780 0.3800 0.3780 0.3800 8,000 -0.03(-6.86%)
May 26, 2009 0.4080 0.4080 0.4080 0 +0.13(+45.71%)
May 20, 2009 0.2800 0.2800 0.2800 0.2800 0 +0.03(+12.00%)
May 14, 2009 0.2500 0.2500 0.2500 0.2500 0 +0.03(+14.94%)
May 13, 2009 0.2175 0.2175 0.2175 0.2175 4,000 -0.01(-4.61%)
May 12, 2009 0.2280 0.2280 0.2280 0.2280 500 -0.00(-0.44%)
May 11, 2009 0.2290 0.2290 0.2290 0.2290 500 +0.00(+0.66%)
May 07, 2009 0.2275 0.2275 0.2275 0.2275 0 +0.00(+0.00%)
May 06, 2009 0.2275 0.2275 0.2275 0.2275 2,000 -0.01(-2.99%)
May 05, 2009 0.2345 0.2345 0.2345 0.2345 2,000 -0.01(-3.30%)
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.