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

Commerce Resources Corp (TSV: CCE )

0.1600 +0.0100 (+6.67%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 31, 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 (%)
Dec 31, 2008 0.2550 0.2600 0.2300 0.2350 65,200 -0.02(-7.84%)
Dec 30, 2008 0.2500 0.2550 0.2400 0.2550 189,000 +0.02(+10.87%)
Dec 29, 2008 0.1900 0.2400 0.1850 0.2300 346,075 +0.06(+35.29%)
Dec 24, 2008 0.1700 0.1700 0.1700 0.1700 10,043 +0.00(+0.00%)
Dec 23, 2008 0.1600 0.1700 0.1600 0.1700 352,353 +0.02(+13.33%)
Dec 22, 2008 0.1650 0.1650 0.1500 0.1500 393,200 -0.01(-3.23%)
Dec 19, 2008 0.1650 0.1650 0.1500 0.1550 81,021 -0.01(-6.06%)
Dec 18, 2008 0.1650 0.1700 0.1600 0.1650 697,500 +0.00(+0.00%)
Dec 17, 2008 0.1650 0.1650 0.1650 0.1650 22,000 -0.01(-2.94%)
Dec 16, 2008 0.1700 0.1700 0.1700 0.1700 37,000 +0.00(+0.00%)
Dec 15, 2008 0.1550 0.1700 0.1550 0.1700 50,508 +0.00(+0.00%)
Dec 12, 2008 0.1500 0.1700 0.1500 0.1700 556,000 +0.01(+6.25%)
Dec 11, 2008 0.1650 0.1700 0.1600 0.1600 241,500 +0.00(+0.00%)
Dec 10, 2008 0.1700 0.1700 0.1600 0.1600 115,000 +0.01(+3.23%)
Dec 09, 2008 0.1750 0.1750 0.1500 0.1550 518,000 -0.02(-8.82%)
Dec 08, 2008 0.1800 0.1800 0.1700 0.1700 144,000 +0.00(+0.00%)
Dec 05, 2008 0.1650 0.1700 0.1600 0.1700 28,500 -0.01(-5.56%)
Dec 04, 2008 0.1650 0.1800 0.1550 0.1800 155,000 +0.01(+9.09%)
Dec 03, 2008 0.1650 0.1650 0.1550 0.1650 12,000 +0.00(+0.00%)
Dec 02, 2008 0.1850 0.1850 0.1650 0.1650 80,500 -0.02(-13.16%)
Dec 01, 2008 0.1800 0.1900 0.1650 0.1900 98,538 +0.01(+5.56%)
Nov 28, 2008 0.1950 0.1950 0.1750 0.1800 104,004 -0.01(-5.26%)
Nov 27, 2008 0.1900 0.1950 0.1800 0.1900 267,500 +0.00(+0.00%)
Nov 26, 2008 0.1900 0.1950 0.1700 0.1900 57,015 -0.01(-2.56%)
Nov 25, 2008 0.1750 0.1950 0.1750 0.1950 15,500 +0.00(+0.00%)
Nov 24, 2008 0.1950 0.1950 0.1900 0.1950 10,200 +0.02(+14.71%)
Nov 21, 2008 0.1800 0.1800 0.1700 0.1700 90,000 -0.02(-10.53%)
Nov 20, 2008 0.1900 0.2050 0.1900 0.1900 9,592 -0.01(-5.00%)
Nov 19, 2008 0.1900 0.2000 0.1700 0.2000 26,543 -0.00(-2.44%)
Nov 18, 2008 0.2050 0.2050 0.1950 0.2050 94,000 +0.00(+0.00%)
Nov 17, 2008 0.2050 0.2050 0.2050 0.2050 7,053 +0.00(+2.50%)
Nov 14, 2008 0.2000 0.2000 0.2000 0.2000 16,300 +0.01(+5.26%)
Nov 13, 2008 0.1800 0.1900 0.1800 0.1900 103,900 +0.00(+0.00%)
Nov 12, 2008 0.2100 0.2100 0.1900 0.1900 453,000 -0.04(-17.39%)
Nov 11, 2008 0.2300 0.2300 0 +0.00(+0.00%)
Nov 10, 2008 0.2500 0.2500 0.2100 0.2300 812,000 -0.01(-4.17%)
Nov 07, 2008 0.2400 0.2400 0.2100 0.2400 123,000 +0.00(+0.00%)
Nov 06, 2008 0.2300 0.2400 0.2100 0.2400 99,000 +0.00(+0.00%)
Nov 05, 2008 0.2500 0.2500 0.2350 0.2400 48,010 -0.02(-7.69%)
Nov 04, 2008 0.2200 0.2600 0.2200 0.2600 76,400 +0.04(+18.18%)
Nov 03, 2008 0.2050 0.2250 0.2050 0.2200 264,100 -0.01(-4.35%)
Oct 31, 2008 0.2300 0.2300 0.2100 0.2300 18,900 +0.03(+12.20%)
Oct 30, 2008 0.2250 0.2450 0.2050 0.2050 167,215 -0.02(-6.82%)
Oct 29, 2008 0.2000 0.2200 0.2000 0.2200 65,000 +0.05(+25.71%)
Oct 28, 2008 0.2050 0.2050 0.1750 0.1750 39,500 -0.01(-2.78%)
Oct 27, 2008 0.1900 0.2000 0.1800 0.1800 164,500 -0.02(-10.00%)
Oct 24, 2008 0.1950 0.2000 0.1800 0.2000 63,010 +0.00(+0.00%)
Oct 23, 2008 0.2000 0.2000 0.1950 0.2000 162,600 +0.00(+0.00%)
Oct 22, 2008 0.2000 0.2150 0.1950 0.2000 175,100 +0.00(+0.00%)
Oct 21, 2008 0.2500 0.2500 0.2000 0.2000 269,200 -0.06(-23.08%)
Oct 20, 2008 0.2200 0.2600 0.2150 0.2600 172,303 +0.05(+20.93%)
Oct 17, 2008 0.2200 0.2200 0.2100 0.2150 73,350 -0.01(-2.27%)
Oct 16, 2008 0.2200 0.2300 0.2100 0.2200 95,000 +0.00(+0.00%)
Oct 15, 2008 0.2450 0.2450 0.2000 0.2200 341,221 -0.01(-4.35%)
Oct 14, 2008 0.2300 0.2450 0.1950 0.2300 263,300 +0.04(+17.95%)
Oct 10, 2008 0.1850 0.1950 0.1750 0.1950 614,300 -0.01(-2.50%)
Oct 09, 2008 0.2200 0.2200 0.1950 0.2000 1,192,200 -0.01(-4.76%)
Oct 08, 2008 0.2000 0.2100 0.2000 0.2100 362,140 +0.01(+5.00%)
Oct 07, 2008 0.2300 0.2400 0.2000 0.2000 2,727,950 -0.03(-14.89%)
Oct 06, 2008 0.2650 0.2650 0.2250 0.2350 268,850 -0.04(-14.55%)
Oct 03, 2008 0.2800 0.2800 0.2750 0.2750 9,500 +0.01(+1.85%)
Oct 02, 2008 0.2850 0.3200 0.2700 0.2700 1,305,000 -0.01(-5.26%)
Oct 01, 2008 0.2900 0.3000 0.2700 0.2850 217,420 -0.01(-1.72%)
Sep 30, 2008 0.2600 0.3000 0.2600 0.2900 57,000 +0.03(+13.73%)
Sep 29, 2008 0.2750 0.2750 0.2550 0.2550 185,165 -0.03(-12.07%)
Sep 26, 2008 0.2850 0.3000 0.2850 0.2900 179,023 +0.03(+11.54%)
Sep 25, 2008 0.3300 0.3300 0.2500 0.2600 531,985 -0.07(-21.21%)
Sep 24, 2008 0.3400 0.3400 0.3300 0.3300 48,880 -0.01(-2.94%)
Sep 23, 2008 0.3600 0.3600 0.3400 0.3400 35,700 -0.01(-2.86%)
Sep 22, 2008 0.3700 0.3700 0.3500 0.3500 111,185 -0.03(-6.67%)
Sep 19, 2008 0.3550 0.3750 0.3500 0.3750 171,500 -0.02(-3.85%)
Sep 18, 2008 0.3500 0.4050 0.3400 0.3900 236,258 +0.05(+14.71%)
Sep 17, 2008 0.3100 0.3400 0.2900 0.3400 121,806 +0.04(+11.48%)
Sep 16, 2008 0.3100 0.3100 0.2700 0.3050 349,000 -0.01(-3.17%)
Sep 15, 2008 0.3500 0.3500 0.3150 0.3150 196,490 -0.03(-10.00%)
Sep 12, 2008 0.3900 0.3900 0.3500 0.3500 111,364 -0.01(-2.78%)
Sep 11, 2008 0.3600 0.3600 0.3400 0.3600 114,200 +0.01(+2.86%)
Sep 10, 2008 0.3550 0.3850 0.3200 0.3500 212,150 -0.03(-7.89%)
Sep 09, 2008 0.4000 0.4100 0.3600 0.3800 732,000 -0.05(-11.63%)
Sep 08, 2008 0.4400 0.4400 0.4000 0.4300 77,197 -0.01(-2.27%)
Sep 05, 2008 0.4400 0.4650 0.4400 0.4400 18,600 -0.03(-5.38%)
Sep 04, 2008 0.4650 0.4650 0.4150 0.4650 136,950 -0.01(-3.12%)
Sep 03, 2008 0.4950 0.5000 0.4500 0.4800 304,300 -0.05(-9.43%)
Sep 02, 2008 0.5100 0.5500 0.5000 0.5300 227,500 +0.02(+3.92%)
Aug 29, 2008 0.4850 0.5200 0.4850 0.5100 576,750 +0.03(+6.25%)
Aug 28, 2008 0.4500 0.4800 0.4500 0.4800 267,850 +0.03(+6.67%)
Aug 27, 2008 0.4400 0.4500 0.4300 0.4500 263,400 +0.01(+1.12%)
Aug 26, 2008 0.4400 0.4450 0.4400 0.4450 13,000 +0.02(+3.49%)
Aug 25, 2008 0.4500 0.4500 0.4300 0.4300 340,650 -0.04(-8.51%)
Aug 22, 2008 0.4550 0.4700 0.4550 0.4700 90,227 +0.01(+3.30%)
Aug 21, 2008 0.4350 0.4550 0.4150 0.4550 86,753 +0.03(+7.06%)
Aug 20, 2008 0.4450 0.4450 0.4250 0.4250 88,257 -0.02(-4.49%)
Aug 19, 2008 0.4700 0.4700 0.4450 0.4450 12,500 -0.03(-7.29%)
Aug 18, 2008 0.4700 0.4800 0.4700 0.4800 15,000 +0.03(+7.87%)
Aug 15, 2008 0.4800 0.4800 0.4450 0.4450 22,538 -0.03(-7.29%)
Aug 14, 2008 0.4600 0.4800 0.4600 0.4800 4,000 +0.01(+2.13%)
Aug 13, 2008 0.4700 0.4700 0.4500 0.4700 39,820 +0.01(+2.17%)
Aug 12, 2008 0.5000 0.5000 0.4600 0.4600 95,663 -0.05(-9.80%)
Aug 11, 2008 0.5400 0.5400 0.5100 0.5100 16,500 +0.01(+2.00%)
Aug 08, 2008 0.5000 0.5500 0.4850 0.5000 603,500 +0.00(+0.00%)
Aug 07, 2008 0.5300 0.5300 0.4900 0.5000 68,000 -0.03(-5.66%)
Aug 06, 2008 0.5100 0.5300 0.5000 0.5300 66,000 +0.01(+1.92%)
Aug 05, 2008 0.5400 0.5500 0.5200 0.5200 41,757 -0.01(-1.89%)
Aug 04, 2008 0.5500 0.5500 0.5300 0.5300 74,956 +0.00(+0.00%)
Aug 01, 2008 0.5500 0.5500 0.5300 0.5300 74,956 -0.02(-3.64%)
Jul 31, 2008 0.5300 0.5500 0.5300 0.5500 127,750 +0.03(+5.77%)
Jul 30, 2008 0.5200 0.5200 0.5200 0.5200 36,607 -0.01(-1.89%)
Jul 29, 2008 0.5400 0.5400 0.5300 0.5300 31,050 +0.00(+0.00%)
Jul 28, 2008 0.5500 0.5500 0.5300 0.5300 173,500 -0.01(-1.85%)
Jul 25, 2008 0.5100 0.5400 0.4900 0.5400 151,174 +0.02(+3.85%)
Jul 24, 2008 0.5200 0.5200 0.5000 0.5200 89,662 +0.00(+0.00%)
Jul 23, 2008 0.5300 0.5300 0.5000 0.5200 55,500 -0.03(-5.45%)
Jul 22, 2008 0.5200 0.5500 0.5100 0.5500 32,400 +0.00(+0.00%)
Jul 21, 2008 0.5200 0.5500 0.5200 0.5500 4,500 +0.00(+0.00%)
Jul 18, 2008 0.5500 0.5500 0.5500 0.5500 53,253 +0.00(+0.00%)
Jul 17, 2008 0.5500 0.5500 0.5400 0.5500 32,800 +0.00(+0.00%)
Jul 16, 2008 0.5900 0.5900 0.5300 0.5500 95,549 -0.04(-6.78%)
Jul 15, 2008 0.5800 0.6000 0.5800 0.5900 7,000 -0.01(-1.67%)
Jul 14, 2008 0.5900 0.6000 0.5900 0.6000 14,637 +0.00(+0.00%)
Jul 11, 2008 0.5700 0.6000 0.5500 0.6000 104,500 +0.03(+5.26%)
Jul 10, 2008 0.5700 0.5700 0.5300 0.5700 38,000 -0.01(-1.72%)
Jul 09, 2008 0.5800 0.5800 0.5800 0.5800 8,500 +0.01(+1.75%)
Jul 08, 2008 0.5700 0.5700 0.5400 0.5700 183,600 +0.02(+3.64%)
Jul 07, 2008 0.5600 0.5600 0.5400 0.5500 68,050 -0.02(-3.51%)
Jul 04, 2008 0.5900 0.6200 0.5700 0.5700 74,400 -0.03(-5.00%)
Jul 03, 2008 0.6000 0.6400 0.5900 0.6000 50,600 +0.02(+3.45%)
Jul 02, 2008 0.6400 0.6400 0.5700 0.5800 226,869 -0.07(-10.77%)
Jul 01, 2008 0.6600 0.6600 0.6400 0.6500 52,300 +0.00(+0.00%)
Jun 30, 2008 0.6600 0.6600 0.6400 0.6500 52,300 +0.00(+0.00%)
Jun 27, 2008 0.6600 0.6600 0.6500 0.6500 91,500 -0.01(-1.52%)
Jun 26, 2008 0.6600 0.6700 0.6600 0.6600 25,000 -0.02(-2.94%)
Jun 25, 2008 0.6900 0.7000 0.6800 0.6800 23,776 -0.02(-2.86%)
Jun 24, 2008 0.6700 0.7000 0.6500 0.7000 25,500 +0.03(+4.48%)
Jun 23, 2008 0.6800 0.6900 0.6700 0.6700 13,000 -0.01(-1.47%)
Jun 20, 2008 0.7000 0.7000 0.6800 0.6800 59,700 -0.02(-2.86%)
Jun 19, 2008 0.7400 0.7400 0.7000 0.7000 46,621 -0.04(-5.41%)
Jun 18, 2008 0.7700 0.7700 0.7300 0.7400 52,002 +0.00(+0.00%)
Jun 17, 2008 0.7800 0.7800 0.7400 0.7400 12,308 +0.00(+0.00%)
Jun 16, 2008 0.7500 0.7500 0.7400 0.7400 77,000 -0.01(-1.33%)
Jun 13, 2008 0.7500 0.7500 0.7400 0.7500 88,458 +0.01(+1.35%)
Jun 12, 2008 0.7500 0.7500 0.7400 0.7400 86,850 +0.00(+0.00%)
Jun 11, 2008 0.7500 0.7600 0.7400 0.7400 76,400 -0.04(-5.13%)
Jun 10, 2008 0.7800 0.7800 0.7700 0.7800 33,300 +0.00(+0.00%)
Jun 09, 2008 0.7800 0.7800 0.7700 0.7800 84,800 +0.00(+0.00%)
Jun 06, 2008 0.7800 0.7800 0.7700 0.7800 49,300 +0.00(+0.00%)
Jun 05, 2008 0.8000 0.8000 0.7500 0.7800 84,036 +0.00(+0.00%)
Jun 04, 2008 0.8000 0.8000 0.7600 0.7800 61,500 -0.01(-1.27%)
Jun 03, 2008 0.7700 0.7900 0.7500 0.7900 9,038 -0.01(-1.25%)
Jun 02, 2008 0.8000 0.8300 0.8000 0.8000 129,475 +0.00(+0.00%)
May 30, 2008 0.7800 0.8000 0.7800 0.8000 48,377 +0.03(+3.90%)
May 29, 2008 0.7900 0.7900 0.7700 0.7700 75,432 -0.03(-3.75%)
May 28, 2008 0.8000 0.8000 0.7900 0.8000 46,345 -0.01(-1.23%)
May 27, 2008 0.8200 0.8400 0.7900 0.8100 145,140 -0.05(-5.81%)
May 26, 2008 0.8700 0.8800 0.8500 0.8600 255,333 -0.02(-2.27%)
May 23, 2008 0.8700 0.8800 0.8700 0.8800 40,797 +0.01(+1.15%)
May 22, 2008 0.8600 0.8800 0.8600 0.8700 11,215 +0.00(+0.00%)
May 21, 2008 0.8800 0.8800 0.8700 0.8700 34,529 +0.01(+1.16%)
May 20, 2008 0.8800 0.8800 0.8600 0.8600 403,461 -0.02(-2.27%)
May 19, 2008 0.8600 0.8800 0.8600 0.8800 68,650 +0.00(+0.00%)
May 16, 2008 0.8600 0.8800 0.8600 0.8800 68,650 +0.03(+3.53%)
May 15, 2008 0.8700 0.8800 0.8500 0.8500 37,077 -0.02(-2.30%)
May 14, 2008 0.8800 0.8800 0.8600 0.8700 32,000 -0.01(-1.14%)
May 13, 2008 0.8900 0.9200 0.8700 0.8800 115,000 -0.02(-2.22%)
May 12, 2008 0.9000 0.9300 0.9000 0.9000 60,000 -0.02(-2.17%)
May 09, 2008 0.8900 0.9200 0.8900 0.9200 41,425 +0.03(+3.37%)
May 08, 2008 0.8400 0.8900 0.8400 0.8900 83,520 +0.05(+5.95%)
May 07, 2008 0.8600 0.8600 0.8200 0.8400 80,955 -0.03(-3.45%)
May 06, 2008 0.8900 0.8900 0.8600 0.8700 59,430 -0.05(-5.43%)
May 05, 2008 0.9000 0.9200 0.8800 0.9200 15,048 +0.01(+1.10%)
May 02, 2008 0.9500 0.9500 0.9100 0.9100 79,605 -0.01(-1.09%)
May 01, 2008 0.9500 0.9900 0.9200 0.9200 9,000 +0.00(+0.00%)
Apr 30, 2008 0.9300 0.9400 0.9100 0.9200 32,000 -0.02(-2.13%)
Apr 29, 2008 0.9200 0.9400 0.9200 0.9400 4,000 -0.03(-3.09%)
Apr 28, 2008 1.000 1.000 0.9200 0.9700 175,100 -0.03(-3.00%)
Apr 25, 2008 1.000 1.000 0.9700 1.000 150,488 +0.00(+0.00%)
Apr 24, 2008 0.9400 1.020 0.9400 1.000 310,356 +0.06(+6.38%)
Apr 23, 2008 0.9400 0.9500 0.9000 0.9400 161,616 +0.01(+1.08%)
Apr 22, 2008 0.9300 0.9300 0.8900 0.9300 33,607 +0.03(+3.33%)
Apr 21, 2008 0.9400 0.9400 0.8900 0.9000 51,700 -0.02(-2.17%)
Apr 18, 2008 0.9300 0.9500 0.9100 0.9200 34,100 -0.02(-2.13%)
Apr 17, 2008 0.9600 0.9600 0.9400 0.9400 58,379 -0.03(-3.09%)
Apr 16, 2008 0.9500 0.9700 0.9100 0.9700 112,907 -0.01(-1.02%)
Apr 15, 2008 1.000 1.000 0.9300 0.9800 217,033 -0.06(-5.77%)
Apr 14, 2008 1.010 1.050 1.010 1.040 280,800 +0.06(+6.12%)
Apr 11, 2008 0.9400 0.9900 0.9400 0.9800 263,350 +0.05(+5.38%)
Apr 10, 2008 0.8300 0.9300 0.8300 0.9300 358,021 +0.10(+12.05%)
Apr 09, 2008 0.8200 0.8300 0.8100 0.8300 87,733 +0.02(+2.47%)
Apr 08, 2008 0.8200 0.8200 0.8000 0.8100 50,500 -0.01(-1.22%)
Apr 07, 2008 0.8000 0.8200 0.7800 0.8200 147,100 +0.02(+2.50%)
Apr 04, 2008 0.7900 0.8000 0.7900 0.8000 3,500 -0.01(-1.23%)
Apr 03, 2008 0.8000 0.8100 0.7900 0.8100 4,000 +0.05(+6.58%)
Apr 02, 2008 0.7800 0.7800 0.7600 0.7600 49,868 -0.04(-5.00%)
Apr 01, 2008 0.8200 0.8200 0.8000 0.8000 19,200 -0.03(-3.61%)
Mar 31, 2008 0.8400 0.8500 0.8200 0.8300 143,900 +0.00(+0.00%)
Mar 28, 2008 0.7900 0.8300 0.7700 0.8300 150,500 +0.06(+7.79%)
Mar 27, 2008 0.7900 0.8000 0.7600 0.7700 72,000 +0.01(+1.32%)
Mar 26, 2008 0.8000 0.8000 0.7500 0.7600 73,700 -0.04(-5.00%)
Mar 25, 2008 0.7400 0.8000 0.7300 0.8000 124,931 +0.10(+14.29%)
Mar 24, 2008 0.7100 0.7300 0.6900 0.7000 87,076 -0.01(-1.41%)
Mar 21, 2008 0.7100 0.7600 0.7100 0.7100 92,030 +0.00(+0.00%)
Mar 20, 2008 0.7100 0.7600 0.7100 0.7100 92,030 -0.07(-8.97%)
Mar 19, 2008 0.8100 0.8200 0.7600 0.7800 117,001 -0.02(-2.50%)
Mar 18, 2008 0.7900 0.8200 0.7800 0.8000 150,852 +0.03(+3.90%)
Mar 17, 2008 0.8000 0.8000 0.7500 0.7700 123,602 -0.03(-3.75%)
Mar 14, 2008 0.8000 0.8000 0.7800 0.8000 580,500 +0.00(+0.00%)
Mar 13, 2008 0.8200 0.8300 0.7900 0.8000 162,600 -0.02(-2.44%)
Mar 12, 2008 0.8200 0.8200 0.8100 0.8200 71,164 -0.02(-2.38%)
Mar 11, 2008 0.8100 0.8400 0.8100 0.8400 130,150 +0.04(+5.00%)
Mar 10, 2008 0.8500 0.8600 0.8000 0.8000 144,200 -0.05(-5.88%)
Mar 07, 2008 0.8400 0.8900 0.8300 0.8500 144,200 +0.01(+1.19%)
Mar 06, 2008 0.8700 0.8800 0.8400 0.8400 59,650 -0.02(-2.33%)
Mar 05, 2008 0.9100 0.9100 0.8600 0.8600 123,710 -0.04(-4.44%)
Mar 04, 2008 0.9300 0.9400 0.8500 0.9000 65,264 -0.03(-3.23%)
Mar 03, 2008 0.9600 0.9600 0.9100 0.9300 143,207 -0.03(-3.12%)
Feb 29, 2008 0.9700 0.9900 0.9300 0.9600 111,500 +0.00(+0.00%)
Feb 28, 2008 1.050 1.050 0.9600 0.9600 311,646 -0.08(-7.69%)
Feb 27, 2008 1.020 1.090 1.020 1.040 300,873 +0.07(+7.22%)
Feb 26, 2008 0.9100 0.9900 0.9100 0.9700 108,700 +0.09(+10.23%)
Feb 25, 2008 0.9000 0.9100 0.8800 0.8800 76,314 -0.02(-2.22%)
Feb 22, 2008 0.8000 0.9000 0.8000 0.9000 154,972 +0.10(+12.50%)
Feb 21, 2008 0.8000 0.8000 0.7800 0.8000 152,500 +0.02(+2.56%)
Feb 20, 2008 0.7800 0.7900 0.7800 0.7800 46,823 -0.02(-2.50%)
Feb 19, 2008 0.8200 0.8300 0.8000 0.8000 105,058 +0.02(+2.56%)
Feb 18, 2008 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Feb 15, 2008 0.7500 0.7800 0.7500 0.7800 105,000 +0.03(+4.00%)
Feb 14, 2008 0.7500 0.7500 0.7400 0.7500 186,000 +0.00(+0.00%)
Feb 13, 2008 0.7800 0.7900 0.7500 0.7500 122,500 -0.02(-2.60%)
Feb 12, 2008 0.7800 0.8000 0.7700 0.7700 77,510 -0.01(-1.28%)
Feb 11, 2008 0.7800 0.8000 0.7400 0.7800 259,060 +0.03(+4.00%)
Feb 08, 2008 0.6800 0.7700 0.6800 0.7500 198,469 +0.07(+10.29%)
Feb 07, 2008 0.6900 0.6900 0.6700 0.6800 58,127 +0.00(+0.00%)
Feb 06, 2008 0.7000 0.7300 0.6800 0.6800 153,800 -0.04(-5.56%)
Feb 05, 2008 0.7500 0.7500 0.7100 0.7200 95,824 -0.01(-1.37%)
Feb 04, 2008 0.7500 0.7700 0.7300 0.7300 358,730 -0.01(-1.35%)
Feb 01, 2008 0.7400 0.7700 0.7300 0.7400 152,538 +0.02(+2.78%)
Jan 31, 2008 0.7600 0.7600 0.7200 0.7200 21,440 -0.01(-1.37%)
Jan 30, 2008 0.7200 0.7400 0.7200 0.7300 22,215 +0.00(+0.00%)
Jan 29, 2008 0.7500 0.7500 0.7200 0.7300 168,000 -0.02(-2.67%)
Jan 28, 2008 0.7800 0.7800 0.7400 0.7500 199,000 -0.03(-3.85%)
Jan 25, 2008 0.7800 0.7900 0.7500 0.7800 194,077 +0.05(+6.85%)
Jan 24, 2008 0.7500 0.7500 0.7300 0.7300 116,707 +0.00(+0.00%)
Jan 23, 2008 0.7300 0.7400 0.6700 0.7300 246,100 -0.04(-5.19%)
Jan 22, 2008 0.6700 0.7800 0.6700 0.7700 584,007 +0.09(+13.24%)
Jan 21, 2008 0.6800 0.7200 0.6800 0.6800 246,400 -0.10(-12.82%)
Jan 18, 2008 0.8700 0.8700 0.7800 0.7800 100,100 -0.07(-8.24%)
Jan 17, 2008 0.8800 0.9000 0.8100 0.8500 145,607 -0.05(-5.56%)
Jan 16, 2008 0.9000 0.9100 0.8500 0.9000 122,700 +0.00(+0.00%)
Jan 15, 2008 0.9400 0.9500 0.8400 0.9000 111,640 -0.07(-7.22%)
Jan 14, 2008 0.9800 0.9800 0.9400 0.9700 99,500 -0.01(-1.02%)
Jan 11, 2008 0.9600 0.9800 0.9200 0.9800 96,500 +0.01(+1.03%)
Jan 10, 2008 1.000 1.000 0.9600 0.9700 63,100 -0.07(-6.73%)
Jan 09, 2008 1.010 1.050 1.010 1.040 26,914 -0.01(-0.95%)
Jan 08, 2008 1.060 1.060 1.020 1.050 56,655 +0.00(+0.00%)
Jan 07, 2008 1.080 1.080 1.050 1.050 598,103 -0.02(-1.87%)
Jan 04, 2008 1.100 1.100 1.060 1.070 133,750 -0.03(-2.73%)
Jan 03, 2008 1.100 1.100 1.080 1.100 105,216 +0.02(+1.85%)
Jan 02, 2008 1.090 1.100 1.080 1.080 49,800 +0.02(+1.89%)
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.