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

Commerce Resources Corp (TSV: CCE )

0.1100 UNCHANGED
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 (%)
Nov 30, 2020 0.2500 0.2900 0.2500 0.2800 295,817 +0.03(+12.00%)
Nov 27, 2020 0.2300 0.2500 0.2250 0.2500 62,000 +0.02(+8.70%)
Nov 26, 2020 0.2300 0.2300 0.2300 0.2300 26,500 +0.02(+6.98%)
Nov 25, 2020 0.2300 0.2300 0.2150 0.2150 13,000 -0.01(-4.44%)
Nov 24, 2020 0.2450 0.2450 0.2200 0.2250 153,880 +0.00(+0.00%)
Nov 23, 2020 0.2250 0.2300 0.2250 0.2250 98,033 +0.00(+0.00%)
Nov 20, 2020 0.2200 0.2250 0.2200 0.2250 118,000 +0.01(+2.27%)
Nov 19, 2020 0.2200 0.2200 0.2200 0.2200 25,000 +0.01(+4.76%)
Nov 18, 2020 0.2200 0.2250 0.2100 0.2100 128,500 -0.01(-4.55%)
Nov 17, 2020 0.2200 0.2200 0.2200 0.2200 37,310 +0.00(+0.00%)
Nov 16, 2020 0.2200 0.2200 0.2200 0.2200 10,000 -0.01(-4.35%)
Nov 13, 2020 0.2100 0.2300 0.2100 0.2300 21,588 +0.02(+6.98%)
Nov 12, 2020 0.2150 0.2150 0.2100 0.2150 22,000 -0.01(-2.27%)
Nov 11, 2020 0.2150 0.2200 0.2100 0.2200 13,380 +0.00(+0.00%)
Nov 10, 2020 0.2150 0.2200 0.2150 0.2200 3,950 +0.02(+7.32%)
Nov 09, 2020 0.2100 0.2100 0.2050 0.2050 14,050 -0.01(-2.38%)
Nov 06, 2020 0.2250 0.2250 0.2050 0.2100 48,104 -0.02(-8.70%)
Nov 05, 2020 0.2200 0.2350 0.2200 0.2300 52,950 -0.00(-2.13%)
Nov 04, 2020 0.2350 0.2350 0.2350 0.2350 8,100 +0.00(+2.17%)
Nov 03, 2020 0.2150 0.2300 0.2100 0.2300 13,100 +0.02(+9.52%)
Nov 02, 2020 0.2300 0.2300 0.2100 0.2100 47,500 -0.03(-12.50%)
Oct 29, 2020 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Oct 28, 2020 0.2200 0.2400 0.1950 0.2400 129,340 +0.01(+6.67%)
Oct 27, 2020 0.2250 0.2250 0.2250 0.2250 1,829 -0.01(-2.17%)
Oct 26, 2020 0.2300 0.2300 0.2300 400 +0.00(+0.00%)
Oct 23, 2020 0.2350 0.2350 0.2200 0.2300 46,999 -0.00(-2.13%)
Oct 22, 2020 0.2450 0.2450 0.2350 0.2350 18,000 -0.01(-2.08%)
Oct 21, 2020 0.2400 0.2400 0.2350 0.2400 14,000 -0.01(-4.00%)
Oct 20, 2020 0.2500 0.2500 0.2350 0.2500 49,100 +0.00(+0.00%)
Oct 19, 2020 0.2500 0.2500 0.2500 0.2500 500 -0.01(-3.85%)
Oct 16, 2020 0.2650 0.2650 0.2600 0.2600 8,581 +0.01(+4.00%)
Oct 15, 2020 0.2600 0.2600 0.2500 0.2500 58,000 -0.01(-3.85%)
Oct 14, 2020 0.2700 0.2700 0.2600 0.2600 12,000 -0.01(-3.70%)
Oct 13, 2020 0.2800 0.2800 0.2600 0.2700 111,900 -0.01(-3.57%)
Oct 09, 2020 0.2800 0.2800 0.2800 0 +0.02(+7.69%)
Oct 08, 2020 0.2600 0.2600 0.2600 0.2600 20,999 +0.01(+1.96%)
Oct 07, 2020 0.2800 0.2800 0.2550 0.2550 122,221 -0.03(-8.93%)
Oct 06, 2020 0.2800 0.2800 0.2800 0.2800 10,500 +0.01(+3.70%)
Oct 05, 2020 0.2700 0.2700 0.2700 0.2700 9,141 +0.01(+1.89%)
Oct 02, 2020 0.2750 0.2750 0.2650 0.2650 24,300 -0.01(-3.64%)
Oct 01, 2020 0.2800 0.2800 0.2750 0.2750 18,500 +0.01(+1.85%)
Sep 30, 2020 0.2850 0.2850 0.2700 0.2700 60,225 -0.01(-5.26%)
Sep 29, 2020 0.2900 0.3000 0.2850 0.2850 33,725 -0.02(-6.56%)
Sep 28, 2020 0.3000 0.3050 0.2850 0.3050 27,500 -0.01(-1.61%)
Sep 25, 2020 0.3150 0.3150 0.3100 0.3100 2,500 -0.02(-6.06%)
Sep 24, 2020 0.2900 0.3300 0.2900 0.3300 25,500 +0.04(+11.86%)
Sep 23, 2020 0.3000 0.3000 0.2750 0.2950 40,040 -0.02(-6.35%)
Sep 22, 2020 0.3100 0.3150 0.3100 0.3150 61,000 -0.02(-4.55%)
Sep 21, 2020 0.3000 0.3300 0.3000 0.3300 120,400 +0.03(+10.00%)
Sep 18, 2020 0.3050 0.3100 0.3000 0.3000 110,900 +0.00(+0.00%)
Sep 17, 2020 0.3050 0.3050 0.3000 0.3000 54,000 +0.00(+0.00%)
Sep 16, 2020 0.3000 0.3000 0.3000 0.3000 48,500 +0.00(+0.00%)
Sep 15, 2020 0.3200 0.3200 0.2850 0.3000 101,000 +0.00(+0.00%)
Sep 14, 2020 0.3000 0.3000 0.2800 0.3000 87,700 +0.00(+0.00%)
Sep 11, 2020 0.3150 0.3150 0.3000 0.3000 77,715 -0.02(-6.25%)
Sep 10, 2020 0.3250 0.3250 0.3200 0.3200 17,900 -0.01(-3.03%)
Sep 09, 2020 0.3300 0.3300 0.3050 0.3300 41,500 +0.01(+1.54%)
Sep 08, 2020 0.3000 0.3250 0.3000 0.3250 35,701 +0.04(+12.07%)
Sep 04, 2020 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Sep 03, 2020 0.2700 0.3050 0.2700 0.2900 213,500 +0.03(+11.54%)
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.