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, 2020 0.2000 0.2002 0.1810 0.1821 25,850 +0.00(+1.17%)
Apr 29, 2020 0.1746 0.1800 0.1745 0.1800 29,000 +0.01(+8.70%)
Apr 28, 2020 0.1754 0.2093 0.1617 0.1656 79,166 +0.01(+7.12%)
Apr 27, 2020 0.1480 0.1546 0.1375 0.1546 7,394 +0.02(+18.20%)
Apr 24, 2020 0.0956 0.1400 0.0956 0.1308 23,700 +0.01(+10.10%)
Apr 23, 2020 0.1180 0.1188 0.1009 0.1188 17,400 +0.00(+0.25%)
Apr 22, 2020 0.1185 0.1185 0.1185 0.1185 235 +0.02(+18.50%)
Apr 21, 2020 0.0792 0.1000 0.0792 0.1000 25,160 +0.01(+17.65%)
Apr 20, 2020 0.0829 0.0887 0.0827 0.0850 6,000 -0.00(-4.17%)
Apr 16, 2020 0.0887 0.0887 0.0887 0 -0.00(-2.53%)
Apr 14, 2020 0.0910 0.0910 0.0910 0 +0.01(+9.90%)
Apr 13, 2020 0.0828 0.0828 0.0828 0.0828 300 +0.00(+3.63%)
Apr 09, 2020 0.0827 0.0835 0.0799 0.0799 17,000 -0.01(-13.25%)
Apr 08, 2020 0.0900 0.0921 0.0900 0.0921 15,000 +0.00(+1.77%)
Apr 07, 2020 0.0870 0.0905 0.0870 0.0905 11,500 +0.01(+6.47%)
Apr 06, 2020 0.0823 0.0850 0.0823 0.0850 1,100 -0.01(-10.53%)
Apr 03, 2020 0.0950 0.0950 0.0950 0.0950 5,000 +0.00(+1.06%)
Apr 02, 2020 0.0820 0.0940 0.0820 0.0940 13,646 +0.01(+6.33%)
Apr 01, 2020 0.0900 0.0900 0.0884 0.0884 10,000 -0.00(-2.32%)
Mar 31, 2020 0.0905 0.0906 0.0905 0.0905 10,000 -0.00(-3.62%)
Mar 27, 2020 0.0939 0.0939 0.0939 0 +0.00(+4.92%)
Mar 26, 2020 0.0927 0.0927 0.0895 0.0895 10,000 +0.01(+11.32%)
Mar 25, 2020 0.0804 0.0804 0.0804 0.0804 6,000 -0.01(-6.51%)
Mar 24, 2020 0.0870 0.0870 0.0800 0.0860 54,000 +0.02(+22.86%)
Mar 23, 2020 0.0930 0.0930 0.0700 0.0700 116,000 -0.02(-22.22%)
Mar 20, 2020 0.0885 0.0900 0.0885 0.0900 41,900 -0.01(-10.00%)
Mar 18, 2020 0.1000 0.1000 0.1000 0 -0.01(-8.68%)
Mar 17, 2020 0.1000 0.1100 0.1000 0.1095 61,000 +0.01(+6.62%)
Mar 16, 2020 0.1110 0.1110 0.0924 0.1027 17,000 -0.02(-14.27%)
Mar 13, 2020 0.1570 0.1570 0.1150 0.1198 46,700 +0.00(+1.27%)
Mar 12, 2020 0.1497 0.1570 0.1183 0.1183 11,000 -0.05(-28.30%)
Mar 11, 2020 0.1600 0.1650 0.1567 0.1650 15,850 +0.01(+3.13%)
Mar 10, 2020 0.1600 0.1600 0.1600 0.1600 2,500 -0.02(-10.61%)
Mar 09, 2020 0.1821 0.1821 0.1790 0.1790 1,800 -0.00(-0.56%)
Mar 06, 2020 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+0.00%)
Mar 05, 2020 0.1800 0.1800 0.1800 0.1800 15,500 +0.00(+0.00%)
Mar 04, 2020 0.1800 0.1800 0.1800 0.1800 7,000 +0.00(+0.00%)
Mar 03, 2020 0.1825 0.1825 0.1800 0.1800 4,800 +0.00(+0.00%)
Mar 02, 2020 0.1800 0.1800 0.1800 0.1800 4,200 +0.00(+0.00%)
Feb 28, 2020 0.1800 0.1800 0.1800 0.1800 19,500 +0.00(+0.00%)
Feb 27, 2020 0.1800 0.1800 0.1800 0.1800 5,000 -0.02(-9.09%)
Feb 26, 2020 0.1985 0.1985 0.1980 0.1980 1,400 +0.01(+7.61%)
Feb 24, 2020 0.1840 0.1840 0.1840 0 -0.01(-3.26%)
Feb 21, 2020 0.1992 0.2050 0.1902 0.1902 24,300 -0.00(-1.96%)
Feb 20, 2020 0.1950 0.1950 0.1940 0.1940 5,000 +0.00(+1.52%)
Feb 19, 2020 0.1915 0.1915 0.1911 0.1911 20,000 -0.01(-3.82%)
Feb 18, 2020 0.2274 0.2274 0.1987 0.1987 16,300 -0.03(-13.61%)
Feb 13, 2020 0.2300 0.2300 0.2300 0 -0.01(-6.12%)
Feb 11, 2020 0.2450 0.2450 0.2450 0 -0.00(-0.37%)
Feb 10, 2020 0.2441 0.2459 0.2441 0.2459 2,500 -0.00(-0.85%)
Feb 07, 2020 0.2569 0.2620 0.2480 0.2480 5,100 +0.00(+2.02%)
Feb 06, 2020 0.2456 0.2456 0.2431 0.2431 2,200 +0.00(+1.29%)
Feb 05, 2020 0.2400 0.2400 0.2400 0.2400 1,150 +0.02(+8.65%)
Feb 04, 2020 0.2374 0.2374 0.2209 0.2209 8,500 +0.00(+2.27%)
Feb 03, 2020 0.2100 0.2230 0.2100 0.2160 3,022 -0.01(-5.18%)
Jan 31, 2020 0.2278 0.2278 0.2278 0.2278 5,000 +0.01(+3.73%)
Jan 30, 2020 0.2196 0.2196 0.2196 0.2196 900 +0.01(+4.72%)
Jan 29, 2020 0.2197 0.2222 0.2096 0.2097 12,601 -0.01(-3.59%)
Jan 28, 2020 0.2175 0.2175 0.2175 0.2175 512 -0.02(-8.84%)
Jan 27, 2020 0.2386 0.2386 0.2386 0.2386 700 +0.03(+14.00%)
Jan 23, 2020 0.2093 0.2093 0.2093 0 +0.00(+0.05%)
Jan 21, 2020 0.2092 0.2092 0.2092 0 +0.01(+7.28%)
Jan 17, 2020 0.2105 0.2105 0.1950 0.1950 7,800 -0.00(-1.02%)
Jan 16, 2020 0.1820 0.1970 0.1820 0.1970 5,025 +0.03(+17.61%)
Jan 13, 2020 0.1675 0.1675 0.1675 0 +0.00(+1.52%)
Jan 10, 2020 0.1698 0.1698 0.1650 0.1650 7,000 +0.02(+10.96%)
Jan 07, 2020 0.1487 0.1487 0.1487 0 +0.00(+0.00%)
Dec 31, 2019 0.1487 0.1487 0.1487 0 -0.02(-9.60%)
Dec 27, 2019 0.1645 0.1645 0.1645 0 -0.02(-8.61%)
Dec 26, 2019 0.1930 0.1930 0.1800 0.1800 22,000 +0.01(+3.45%)
Dec 24, 2019 0.1690 0.1750 0.1680 0.1740 7,000 -0.00(-0.51%)
Dec 23, 2019 0.1570 0.1749 0.1570 0.1749 3,125 +0.00(+2.88%)
Dec 20, 2019 0.1650 0.1700 0.1650 0.1700 10,000 +0.02(+14.09%)
Dec 19, 2019 0.1490 0.1490 0.1490 0.1490 3,400 -0.01(-3.87%)
Dec 18, 2019 0.1551 0.1551 0.1550 0.1550 4,000 -0.00(-2.58%)
Dec 17, 2019 0.1450 0.1591 0.1450 0.1591 12,300 +0.01(+8.53%)
Dec 16, 2019 0.1412 0.1471 0.1412 0.1466 6,500 -0.01(-4.99%)
Dec 13, 2019 0.1543 0.1543 0.1543 0.1543 400 +0.04(+34.17%)
Dec 11, 2019 0.1150 0.1150 0.1150 0 +0.00(+2.59%)
Dec 10, 2019 0.1121 0.1121 0.1121 0.1121 13,500 +0.00(+1.54%)
Dec 09, 2019 0.1159 0.1159 0.1104 0.1104 200 -0.02(-15.08%)
Dec 06, 2019 0.1260 0.1300 0.1260 0.1300 14,500 +0.00(+3.17%)
Dec 05, 2019 0.1320 0.1320 0.1260 0.1260 1,500 -0.01(-5.26%)
Dec 04, 2019 0.1330 0.1330 0.1330 0.1330 250 -0.00(-3.13%)
Dec 03, 2019 0.1399 0.1399 0.1373 0.1373 6,300 -0.00(-0.51%)
Dec 02, 2019 0.1380 0.1380 0.1380 0.1380 2,550 +0.02(+21.05%)
Nov 25, 2019 0.1140 0.1140 0.1140 0 +0.01(+5.56%)
Nov 21, 2019 0.1080 0.1080 0.1080 0 -0.02(-13.60%)
Nov 20, 2019 0.1220 0.1250 0.1210 0.1250 24,412 -0.01(-3.85%)
Nov 19, 2019 0.1300 0.1300 0.1300 0.1300 10,000 -0.01(-3.70%)
Nov 18, 2019 0.1600 0.1600 0.1313 0.1350 27,000 -0.02(-15.04%)
Nov 15, 2019 0.1520 0.1589 0.1381 0.1589 13,500 +0.01(+5.93%)
Nov 14, 2019 0.1520 0.1520 0.1500 0.1500 2,684 -0.00(-1.32%)
Nov 12, 2019 0.1520 0.1520 0.1520 0 -0.02(-10.85%)
Nov 11, 2019 0.1640 0.1705 0.1640 0.1705 22,800 +0.01(+7.30%)
Nov 08, 2019 0.1870 0.1870 0.1589 0.1589 30,400 -0.03(-15.03%)
Nov 07, 2019 0.1901 0.1901 0.1870 0.1870 3,800 -0.01(-3.61%)
Nov 05, 2019 0.1940 0.1940 0.1940 0 +0.00(+0.00%)
Nov 04, 2019 0.1940 0.1940 0.1940 0.1940 1,000 +0.16(+502.48%)
Aug 14, 2019 0.0322 0.0322 0.0322 0 -0.00(-8.00%)
Aug 12, 2019 0.0350 0.0350 0.0350 0 +0.00(+1.74%)
Aug 09, 2019 0.0344 0.0344 0.0344 0.0344 1,000 -0.00(-1.71%)
Aug 08, 2019 0.0400 0.0400 0.0350 0.0350 22,000 +0.00(+0.57%)
Aug 07, 2019 0.0320 0.0349 0.0320 0.0348 39,600 -0.01(-22.49%)
Aug 02, 2019 0.0449 0.0449 0.0449 0 +0.01(+28.29%)
Aug 01, 2019 0.0395 0.0395 0.0340 0.0350 159,700 +0.00(+10.76%)
Jul 31, 2019 0.0370 0.0374 0.0316 0.0316 38,000 -0.00(-11.98%)
Jul 30, 2019 0.0360 0.0360 0.0359 0.0359 35,600 -0.00(-10.25%)
Jul 29, 2019 0.0430 0.0450 0.0367 0.0400 26,100 -0.00(-4.08%)
Jul 26, 2019 0.0466 0.0466 0.0400 0.0417 90,800 -0.00(-10.52%)
Jul 24, 2019 0.0466 0.0466 0.0466 0 -0.01(-12.57%)
Jul 23, 2019 0.0492 0.0533 0.0492 0.0533 1,000 +0.00(+0.19%)
Jul 22, 2019 0.0532 0.0532 0.0532 0.0532 140 +0.01(+17.96%)
Jul 18, 2019 0.0451 0.0451 0.0451 0 -0.01(-15.23%)
Jul 16, 2019 0.0532 0.0532 0.0532 0 -0.00(-6.34%)
Jul 15, 2019 0.0568 0.0568 0.0568 0.0568 880 +0.00(+7.17%)
Jul 10, 2019 0.0530 0.0530 0.0530 0 +0.01(+17.52%)
Jul 09, 2019 0.0494 0.0494 0.0451 0.0451 2,250 -0.01(-19.46%)
Jul 08, 2019 0.0560 0.0560 0.0560 0.0560 1,000 +0.00(+1.82%)
Jul 05, 2019 0.0531 0.0551 0.0531 0.0550 2,300 -0.00(-3.51%)
Jul 02, 2019 0.0570 0.0570 0.0570 0 +0.00(+3.64%)
Jun 25, 2019 0.0550 0.0550 0.0550 0 -0.01(-11.29%)
Jun 21, 2019 0.0620 0.0620 0.0620 0 +0.01(+12.52%)
Jun 20, 2019 0.0590 0.0590 0.0551 0.0551 182,000 -0.01(-12.12%)
Jun 19, 2019 0.0550 0.0627 0.0520 0.0627 27,200 +0.00(+8.10%)
Jun 18, 2019 0.0561 0.0580 0.0560 0.0580 45,500 +0.01(+11.75%)
Jun 17, 2019 0.0519 0.0519 0.0519 0.0519 1,000 -0.00(-2.99%)
Jun 14, 2019 0.0535 0.0535 0.0535 0.0535 10,000 +0.00(+5.94%)
Jun 13, 2019 0.0568 0.0568 0.0484 0.0505 227,700 -0.00(-6.48%)
Jun 12, 2019 0.0540 0.0540 0.0540 0.0540 62,500 +0.00(+0.00%)
Jun 11, 2019 0.0540 0.0540 0.0540 0.0540 34,000 +0.00(+0.00%)
Jun 10, 2019 0.0550 0.0568 0.0540 0.0540 19,500 -0.00(-5.92%)
Jun 06, 2019 0.0574 0.0574 0.0574 0 +0.00(+3.61%)
Jun 05, 2019 0.0554 0.0554 0.0527 0.0554 21,000 +0.00(+7.57%)
Jun 04, 2019 0.0527 0.0534 0.0515 0.0515 24,889 -0.01(-11.21%)
Jun 03, 2019 0.0600 0.0600 0.0580 0.0580 10,000 -0.00(-4.76%)
May 31, 2019 0.0561 0.0609 0.0513 0.0609 140,200 -0.00(-1.62%)
May 30, 2019 0.0655 0.0660 0.0576 0.0619 196,000 -0.01(-8.97%)
May 29, 2019 0.0545 0.0680 0.0540 0.0680 250,289 +0.01(+25.93%)
May 24, 2019 0.0540 0.0540 0.0540 0 +0.00(+0.93%)
May 22, 2019 0.0535 0.0535 0.0535 0 +0.00(+0.00%)
May 21, 2019 0.0485 0.0553 0.0450 0.0535 125,314 +0.00(+0.94%)
May 20, 2019 0.0530 0.0530 0.0530 0.0530 10,000 +0.00(+9.28%)
May 16, 2019 0.0485 0.0485 0.0485 0 +0.00(+3.19%)
May 15, 2019 0.0470 0.0470 0.0470 0.0470 500 -0.00(-0.21%)
May 14, 2019 0.0364 0.0471 0.0364 0.0471 1,000 +0.00(+4.67%)
May 10, 2019 0.0450 0.0450 0.0450 0 +0.00(+2.27%)
May 09, 2019 0.0440 0.0440 0.0440 0.0440 1,800 +0.01(+15.79%)
May 08, 2019 0.0380 0.0432 0.0380 0.0380 28,000 +0.00(+7.65%)
May 07, 2019 0.0437 0.0437 0.0353 0.0353 65,000 -0.01(-21.56%)
May 06, 2019 0.0430 0.0450 0.0430 0.0450 26,000 +0.00(+2.51%)
May 02, 2019 0.0439 0.0439 0.0439 0 +0.01(+18.65%)
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.