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 (%)
Jul 30, 2021 0.2350 0.2350 0.2350 0 +0.00(+2.17%)
Jul 29, 2021 0.2300 0.2300 0.2100 0.2300 91,100 +0.00(+0.00%)
Jul 28, 2021 0.2200 0.2300 0.2150 0.2300 100,400 +0.01(+4.55%)
Jul 27, 2021 0.2200 0.2200 0.2150 0.2200 30,000 -0.01(-2.22%)
Jul 26, 2021 0.2200 0.2250 0.2100 0.2250 45,860 +0.01(+2.27%)
Jul 23, 2021 0.2200 0.2200 0.2200 0.2200 81,000 -0.01(-4.35%)
Jul 22, 2021 0.2300 0.2300 0.2300 0.2300 10,100 +0.01(+4.55%)
Jul 20, 2021 0.2200 0.2200 0.2200 0 -0.01(-2.22%)
Jul 19, 2021 0.2250 0.2250 0.2050 0.2250 122,000 +0.00(+0.00%)
Jul 16, 2021 0.2400 0.2400 0.2250 0.2250 100,710 -0.01(-6.25%)
Jul 15, 2021 0.2350 0.2400 0.2350 0.2400 28,300 +0.01(+6.67%)
Jul 14, 2021 0.2450 0.2500 0.2250 0.2250 46,500 -0.02(-10.00%)
Jul 13, 2021 0.2500 0.2500 0.2500 0.2500 87,000 +0.00(+0.00%)
Jul 12, 2021 0.2500 0.2500 0.2500 0.2500 61,000 +0.00(+0.00%)
Jul 09, 2021 0.2550 0.2550 0.2500 0.2500 112,576 -0.01(-1.96%)
Jul 08, 2021 0.2500 0.2550 0.2500 0.2550 74,936 -0.02(-5.56%)
Jul 07, 2021 0.2600 0.2700 0.2600 0.2700 27,800 +0.01(+3.85%)
Jul 06, 2021 0.2600 0.2600 0.2600 0.2600 8,852 +0.00(+0.00%)
Jul 05, 2021 0.2600 0.2650 0.2600 0.2600 21,700 +0.00(+0.00%)
Jul 02, 2021 0.2600 0.2600 0.2550 0.2600 12,615 +0.01(+4.00%)
Jun 30, 2021 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 29, 2021 0.2550 0.2550 0.2500 0.2500 10,500 -0.01(-3.85%)
Jun 28, 2021 0.2500 0.2600 0.2500 0.2600 47,000 +0.00(+0.00%)
Jun 25, 2021 0.2500 0.2600 0.2500 0.2600 34,700 +0.00(+0.00%)
Jun 24, 2021 0.2550 0.2600 0.2550 0.2600 3,176 +0.01(+1.96%)
Jun 23, 2021 0.2550 0.2550 0.2500 0.2550 68,000 -0.01(-1.92%)
Jun 22, 2021 0.2700 0.2700 0.2600 0.2600 36,000 +0.00(+0.00%)
Jun 21, 2021 0.2600 0.2700 0.2600 0.2600 39,210 -0.01(-3.70%)
Jun 18, 2021 0.2650 0.2700 0.2650 0.2700 34,592 +0.01(+1.89%)
Jun 17, 2021 0.2600 0.2650 0.2500 0.2650 79,300 -0.01(-1.85%)
Jun 16, 2021 0.2700 0.2800 0.2600 0.2700 146,620 -0.01(-3.57%)
Jun 15, 2021 0.2800 0.2800 0.2650 0.2800 67,880 -0.00(-1.75%)
Jun 14, 2021 0.2900 0.2900 0.2850 0.2850 8,279 -0.01(-1.72%)
Jun 11, 2021 0.2950 0.2950 0.2800 0.2900 16,400 -0.01(-1.69%)
Jun 10, 2021 0.2950 0.2950 0.2950 0.2950 10,559 -0.01(-1.67%)
Jun 09, 2021 0.3000 0.3000 0.3000 0.3000 18,000 +0.01(+1.69%)
Jun 08, 2021 0.3050 0.3050 0.2950 0.2950 29,081 -0.01(-1.67%)
Jun 07, 2021 0.3000 0.3000 0.3000 0.3000 1,000 +0.00(+0.00%)
Jun 04, 2021 0.2800 0.3050 0.2800 0.3000 15,500 +0.02(+7.14%)
Jun 03, 2021 29.00 0.2900 0.2800 0.2800 10,820,000 -0.01(-3.45%)
Jun 02, 2021 0.3000 0.3100 0.2900 0.2900 67,350 -0.03(-7.94%)
Jun 01, 2021 0.2950 0.3150 0.2950 0.3150 30,000 +0.03(+8.62%)
May 31, 2021 0.3000 0.3000 0.2900 0.2900 26,500 -0.02(-4.92%)
May 28, 2021 0.3050 0.3050 0.3050 0.3050 18,100 -0.01(-1.61%)
May 27, 2021 0.2950 0.3100 0.2950 0.3100 120,223 +0.03(+10.71%)
May 26, 2021 0.2850 0.2850 0.2750 0.2800 78,400 -0.00(-1.75%)
May 25, 2021 0.2900 0.2900 0.2800 0.2850 106,200 +0.00(+0.00%)
May 21, 2021 0.2850 0.2850 0.2850 0 -0.01(-1.72%)
May 20, 2021 0.2850 0.2900 0.2850 0.2900 73,500 +0.01(+1.75%)
May 19, 2021 0.2850 0.2850 0.2850 0.2850 1,000 +0.00(+0.00%)
May 18, 2021 0.3000 0.3000 0.2850 0.2850 78,015 -0.01(-3.39%)
May 17, 2021 0.2850 0.2950 0.2800 0.2950 68,000 +0.01(+5.36%)
May 14, 2021 0.2800 0.2800 0.2800 0.2800 2,800 +0.00(+0.00%)
May 13, 2021 0.2800 0.2800 0.2800 0.2800 52,715 +0.00(+0.00%)
May 12, 2021 0.2950 0.2950 0.2800 0.2800 56,500 +0.00(+0.00%)
May 11, 2021 0.2950 0.2950 0.2800 0.2800 30,000 +0.00(+0.00%)
May 10, 2021 0.2950 0.3000 0.2750 0.2800 112,113 -0.02(-6.67%)
May 07, 2021 0.3000 0.3000 0.2900 0.3000 32,666 +0.01(+1.69%)
May 06, 2021 0.2900 0.2950 0.2900 0.2950 3,500 +0.01(+1.72%)
May 05, 2021 0.3000 0.3050 0.2900 0.2900 31,000 -0.02(-4.92%)
May 04, 2021 0.3000 0.3050 0.2900 0.3050 56,577 +0.00(+0.00%)
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.