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

Commerce Resources Corp (OP: CMRZF )

0.0937 -0.0113 (-10.76%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 3, 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, 2021 0.2446 0.2500 0.2446 0.2500 8,500 +0.01(+5.84%)
Apr 29, 2021 0.2400 0.2400 0.2362 0.2362 6,440 -0.00(-1.58%)
Apr 27, 2021 0.2400 0.2400 0.2400 0 -0.01(-2.52%)
Apr 26, 2021 0.2354 0.2462 0.2342 0.2462 4,234 +0.00(+0.49%)
Apr 23, 2021 0.2350 0.2450 0.2350 0.2450 37,900 +0.01(+2.08%)
Apr 22, 2021 0.2400 0.2400 0.2377 0.2400 8,500 -0.02(-6.98%)
Apr 21, 2021 0.2468 0.2580 0.2468 0.2580 22,210 -0.01(-2.20%)
Apr 20, 2021 0.2660 0.2660 0.2638 0.2638 14,200 -0.01(-2.58%)
Apr 19, 2021 0.2800 0.2800 0.2600 0.2708 17,100 -0.02(-6.20%)
Apr 16, 2021 0.2780 0.2887 0.2778 0.2887 7,300 +0.01(+3.11%)
Apr 15, 2021 0.2900 0.2900 0.2800 0.2800 17,915 -0.01(-3.68%)
Apr 14, 2021 0.3000 0.3000 0.2855 0.2907 30,800 -0.01(-4.19%)
Apr 13, 2021 0.3000 0.3034 0.3000 0.3034 5,600 +0.00(+0.30%)
Apr 12, 2021 0.3067 0.3070 0.3000 0.3025 2,779 -0.02(-5.47%)
Apr 09, 2021 0.3224 0.3260 0.3146 0.3200 21,400 +0.01(+4.30%)
Apr 08, 2021 0.3068 0.3068 0.3068 20 +0.00(+0.00%)
Apr 07, 2021 0.3100 0.3137 0.3068 0.3068 9,640 +0.00(+0.00%)
Apr 06, 2021 0.3077 0.3083 0.3040 0.3068 2,701 -0.00(-1.03%)
Apr 05, 2021 0.3076 0.3100 0.3076 0.3100 6,580 -0.00(-0.13%)
Apr 01, 2021 0.3016 0.3104 0.3016 0.3104 1,900 +0.00(+0.16%)
Mar 31, 2021 0.3099 0.3099 0.3099 0.3099 200 +0.02(+7.87%)
Mar 30, 2021 0.3088 0.3088 0.2873 0.2873 9,700 -0.03(-9.60%)
Mar 29, 2021 0.3178 0.3178 0.3178 0.3178 130 +0.03(+11.31%)
Mar 26, 2021 0.2855 0.2855 0.2855 3 +0.00(+0.00%)
Mar 25, 2021 0.2894 0.2940 0.2855 0.2855 15,103 -0.02(-7.31%)
Mar 24, 2021 0.3216 0.3216 0.3080 0.3080 3,101 -0.01(-4.26%)
Mar 23, 2021 0.3300 0.3300 0.3206 0.3217 5,576 -0.03(-8.66%)
Mar 22, 2021 0.3475 0.3600 0.3475 0.3522 1,601 +0.00(+0.11%)
Mar 19, 2021 0.3518 0.3518 0.3518 0.3518 1,100 +0.01(+3.65%)
Mar 18, 2021 0.3549 0.3549 0.3394 0.3394 3,000 -0.02(-5.98%)
Mar 17, 2021 0.3610 0.3610 0.3610 55 +0.00(+0.00%)
Mar 16, 2021 0.3697 0.3697 0.3567 0.3610 47,930 -0.01(-3.22%)
Mar 15, 2021 0.3681 0.3808 0.3642 0.3730 27,700 +0.02(+6.00%)
Mar 12, 2021 0.3519 0.3519 0.3519 0.3519 2,500 -0.00(-0.03%)
Mar 11, 2021 0.3520 0.3520 0.3520 0.3520 1,025 +0.02(+6.67%)
Mar 10, 2021 0.3300 0.3300 0.3300 0.3300 500 +0.01(+2.61%)
Mar 09, 2021 0.3150 0.3519 0.3150 0.3216 42,150 +0.02(+5.03%)
Mar 08, 2021 0.3295 0.3295 0.3061 0.3062 10,706 -0.01(-4.31%)
Mar 04, 2021 0.3200 0.3200 0.3200 0 -0.02(-5.88%)
Mar 03, 2021 0.3549 0.3690 0.3400 0.3400 23,689 -0.02(-6.85%)
Mar 02, 2021 0.3691 0.3697 0.3580 0.3650 43,960 +0.00(+0.41%)
Mar 01, 2021 0.3613 0.3648 0.3589 0.3635 3,680 +0.01(+2.05%)
Feb 26, 2021 0.3592 0.3620 0.3562 0.3562 8,900 -0.02(-4.17%)
Feb 25, 2021 0.3721 0.3803 0.3631 0.3717 18,780 +0.01(+3.25%)
Feb 24, 2021 0.3600 0.3666 0.3500 0.3600 13,614 +0.00(+0.00%)
Feb 23, 2021 0.3700 0.3700 0.3547 0.3600 10,150 -0.00(-1.02%)
Feb 22, 2021 0.3839 0.3839 0.3610 0.3637 31,118 -0.01(-2.44%)
Feb 19, 2021 0.3661 0.3728 0.3630 0.3728 11,100 +0.01(+3.56%)
Feb 18, 2021 0.3718 0.3718 0.3600 0.3600 66,703 -0.01(-2.70%)
Feb 17, 2021 0.3718 0.3870 0.3600 0.3700 202,942 -0.00(-0.48%)
Feb 16, 2021 0.3695 0.3761 0.3538 0.3718 22,145 +0.00(+0.27%)
Feb 12, 2021 0.3775 0.3775 0.3618 0.3708 15,100 +0.00(+0.38%)
Feb 11, 2021 0.3833 0.3833 0.3694 0.3694 29,597 -0.01(-2.02%)
Feb 10, 2021 0.3793 0.3793 0.3700 0.3770 15,000 +0.01(+1.70%)
Feb 09, 2021 0.3739 0.3739 0.3650 0.3707 29,112 +0.00(+0.27%)
Feb 08, 2021 0.3685 0.3697 0.3685 0.3697 3,437 +0.00(+0.30%)
Feb 05, 2021 0.3782 0.3796 0.3683 0.3686 5,500 +0.00(+0.46%)
Feb 04, 2021 0.3776 0.3776 0.3574 0.3669 9,200 -0.01(-3.45%)
Feb 03, 2021 0.3830 0.3878 0.3700 0.3800 13,832 +0.01(+3.06%)
Feb 02, 2021 0.3683 0.3750 0.3615 0.3687 30,392 +0.00(+0.16%)
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.