Skip to main content

Commerce Resources Corp (TSV: CCE )

0.1650 +0.0050 (+3.13%)
Streaming Delayed Price Updated: 3:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.1650 0.1650 0.1600 0.1650 24,500 +0.01(+3.13%)
Mar 26, 2024 0.1600 0 +0.00(+0.00%)
Mar 25, 2024 0.1500 0.1600 0.1500 0.1600 56,000 +0.02(+14.29%)
Mar 22, 2024 0.1400 0.1400 0.1400 0.1400 1,500 +0.00(+0.00%)
Mar 21, 2024 0.1400 0.1450 0.1400 0.1400 82,500 +0.01(+3.70%)
Mar 20, 2024 0.1400 0.1400 0.1350 0.1350 64,460 -0.01(-6.90%)
Mar 19, 2024 0.1500 0.1550 0.1450 0.1450 79,000 +0.00(+3.57%)
Mar 14, 2024 0.1400 240 +0.00(+0.00%)
Mar 13, 2024 0.1550 0.1550 0.1400 0.1400 57,000 -0.00(-3.45%)
Mar 11, 2024 0.1450 0 -0.02(-9.38%)
Mar 08, 2024 0.1600 0.1600 0.1600 0.1600 5,000 -0.01(-5.88%)
Mar 07, 2024 0.1650 0.1700 0.1600 0.1700 43,000 +0.01(+3.03%)
Mar 06, 2024 0.1550 0.1700 0.1550 0.1650 89,000 +0.02(+10.00%)
Mar 05, 2024 0.1550 0.1550 0.1500 0.1500 5,500 -0.01(-3.23%)
Mar 04, 2024 0.1400 0.1650 0.1400 0.1550 185,026 +0.02(+19.23%)
Feb 29, 2024 0.1300 0 +0.00(+0.00%)
Feb 28, 2024 0.1300 0.1300 0.1300 0.1300 22,500 +0.00(+0.00%)
Feb 27, 2024 0.1450 0.1450 0.1300 0.1300 194,500 -0.01(-10.34%)
Feb 26, 2024 0.1500 0.1500 0.1450 0.1450 7,500 -0.01(-6.45%)
Feb 23, 2024 0.1500 0.1600 0.1450 0.1550 75,000 +0.01(+6.90%)
Feb 22, 2024 0.1500 0.1500 0.1450 0.1450 80,000 -0.01(-3.33%)
Feb 21, 2024 0.1500 0.1500 0.1500 0.1500 1,000 +0.01(+3.45%)
Feb 20, 2024 0.1700 0.1700 0.1450 0.1450 84,000 -0.01(-6.45%)
Feb 16, 2024 0.1550 0 +0.01(+10.71%)
Feb 15, 2024 0.1350 0.1400 0.1350 0.1400 92,580 +0.00(+0.00%)
Feb 14, 2024 0.1400 0.1400 0.1400 0.1400 38,610 +0.00(+0.00%)
Feb 13, 2024 0.1400 0.1400 0.1400 0.1400 2,000 +0.01(+7.69%)
Feb 09, 2024 0.1300 10 -0.01(-7.14%)
Feb 08, 2024 0.1300 0.1400 0.1250 0.1400 76,100 +0.01(+7.69%)
Feb 07, 2024 0.1300 0.1300 0.1250 0.1300 109,000 -0.01(-7.14%)
Feb 06, 2024 0.1150 0.1400 0.1150 0.1400 290,200 +0.03(+21.74%)
Feb 05, 2024 0.1100 0.1150 0.1100 0.1150 104,427 +0.01(+4.55%)
Feb 02, 2024 0.1200 0.1200 0.1100 0.1100 21,000 -0.01(-4.35%)
Feb 01, 2024 0.1150 0.1150 0.1150 0.1150 140,000 +0.00(+0.00%)
Jan 31, 2024 0.1150 0.1150 0.1150 0.1150 34,000 +0.01(+4.55%)
Jan 30, 2024 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Jan 29, 2024 0.1050 0.1100 0.1050 0.1100 39,073 +0.01(+4.76%)
Jan 25, 2024 0.1050 0 +0.00(+0.00%)
Jan 24, 2024 0.1100 0.1100 0.1050 0.1050 73,600 +0.00(+0.00%)
Jan 23, 2024 0.1050 0.1050 0.1000 0.1050 57,500 +0.00(+0.00%)
Jan 19, 2024 0.1050 0 -0.01(-4.55%)
Jan 18, 2024 0.1100 0.1100 0.1100 0.1100 18,500 -0.01(-4.35%)
Jan 17, 2024 0.1200 0.1200 0.1150 0.1150 34,500 -0.01(-8.00%)
Jan 16, 2024 0.1200 0.1250 0.1200 0.1250 25,000 +0.00(+0.00%)
Jan 15, 2024 0.1050 0.1250 0.1050 0.1250 81,500 +0.02(+19.05%)
Jan 11, 2024 0.1050 0 +0.00(+0.00%)
Jan 10, 2024 0.1150 0.1150 0.1000 0.1050 541,500 -0.01(-4.55%)
Jan 09, 2024 0.1100 0.1100 0.1100 0.1100 22,000 +0.00(+0.00%)
Jan 08, 2024 0.1100 0.1150 0.1100 0.1100 11,880 +0.00(+0.00%)
Jan 05, 2024 0.1250 0.1250 0.1050 0.1100 451,000 -0.01(-12.00%)
Jan 04, 2024 0.1250 0.1250 0.1250 0.1250 22,500 +0.01(+4.17%)
Jan 03, 2024 0.1200 0.1250 0.1200 0.1200 119,000 -0.01(-7.69%)
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.