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 (%)
Aug 31, 2006 0.3600 0.3700 0.3550 0.3700 80,000 +0.00(+0.00%)
Aug 30, 2006 0.3500 0.3950 0.3500 0.3700 304,107 +0.03(+8.82%)
Aug 29, 2006 0.3450 0.3450 0.3350 0.3400 37,046 -0.01(-2.86%)
Aug 28, 2006 0.3400 0.3500 0.3350 0.3500 43,000 +0.01(+2.94%)
Aug 25, 2006 0.3450 0.3450 0.3350 0.3400 458,553 +0.00(+0.00%)
Aug 24, 2006 0.3400 0.3500 0.3400 0.3400 103,500 +0.01(+1.49%)
Aug 23, 2006 0.3400 0.3450 0.3300 0.3350 171,738 -0.01(-1.47%)
Aug 22, 2006 0.3200 0.3400 0.3150 0.3400 410,277 +0.01(+3.03%)
Aug 21, 2006 0.3100 0.3300 0.3100 0.3300 141,200 +0.01(+3.13%)
Aug 18, 2006 0.3200 0.3200 0.3150 0.3200 28,500 +0.00(+0.00%)
Aug 17, 2006 0.3300 0.3300 0.3150 0.3200 21,000 -0.02(-5.88%)
Aug 16, 2006 0.3100 0.3400 0.3100 0.3400 115,285 +0.03(+9.68%)
Aug 15, 2006 0.3300 0.3300 0.3050 0.3100 140,500 -0.02(-6.06%)
Aug 14, 2006 0.3450 0.3450 0.3150 0.3300 425,075 +0.02(+4.76%)
Aug 11, 2006 0.3300 0.3300 0.3000 0.3150 911,209 -0.03(-10.00%)
Aug 10, 2006 0.3200 0.3500 0.3200 0.3500 184,500 +0.04(+12.90%)
Aug 09, 2006 0.3000 0.3300 0.3000 0.3100 134,000 +0.01(+3.33%)
Aug 08, 2006 0.3000 0.3000 0.3000 0.3000 10,000 +0.00(+0.00%)
Aug 07, 2006 0.3000 0.3000 0.3000 0.3000 215,161 +0.00(+0.00%)
Aug 04, 2006 0.3000 0.3000 0.3000 0.3000 215,161 +0.00(+0.00%)
Aug 03, 2006 0.2900 0.3100 0.2900 0.3000 32,300 +0.01(+3.45%)
Aug 02, 2006 0.3050 0.3050 0.2900 0.2900 20,000 -0.01(-3.33%)
Aug 01, 2006 0.3000 0.3150 0.3000 0.3000 129,277 -0.02(-4.76%)
Jul 31, 2006 0.2850 0.3150 0.2850 0.3150 358,543 +0.03(+12.50%)
Jul 28, 2006 0.3000 0.3000 0.2800 0.2800 14,500 -0.01(-3.45%)
Jul 27, 2006 0.2950 0.3000 0.2900 0.2900 22,000 +0.00(+0.00%)
Jul 26, 2006 0.3000 0.3100 0.2900 0.2900 43,216 -0.02(-6.45%)
Jul 25, 2006 0.3050 0.3100 0.2900 0.3100 31,763 +0.01(+3.33%)
Jul 24, 2006 0.3050 0.3150 0.3000 0.3000 55,644 -0.03(-7.69%)
Jul 21, 2006 0.3200 0.3250 0.3050 0.3250 87,500 +0.01(+1.56%)
Jul 20, 2006 0.3200 0.3250 0.3200 0.3200 22,000 -0.02(-4.48%)
Jul 19, 2006 0.3150 0.3350 0.3000 0.3350 57,250 +0.04(+11.67%)
Jul 18, 2006 0.3100 0.3100 0.3000 0.3000 59,689 +0.00(+0.00%)
Jul 17, 2006 0.3200 0.3200 0.3000 0.3000 31,000 +0.00(+0.00%)
Jul 14, 2006 0.3100 0.3200 0.3000 0.3000 106,000 -0.02(-6.25%)
Jul 13, 2006 0.3200 0.3200 0.3200 0.3200 2,000 +0.00(+0.00%)
Jul 12, 2006 0.3150 0.3200 0.3100 0.3200 16,036 -0.01(-1.54%)
Jul 11, 2006 0.3400 0.3400 0.3150 0.3250 92,162 +0.01(+1.56%)
Jul 10, 2006 0.3100 0.3200 0.3100 0.3200 191,184 +0.02(+4.92%)
Jul 07, 2006 0.3200 0.3200 0.3050 0.3050 61,537 -0.01(-1.61%)
Jul 06, 2006 0.3250 0.3250 0.3000 0.3100 124,500 -0.01(-3.13%)
Jul 05, 2006 0.3300 0.3300 0.3050 0.3200 116,000 +0.01(+1.59%)
Jul 03, 2006 0.3150 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
Jun 30, 2006 0.3250 0.3300 0.3150 0.3150 63,500 -0.01(-3.08%)
Jun 29, 2006 0.3250 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Jun 28, 2006 0.3200 0.3300 0.2900 0.3250 95,133 +0.02(+4.84%)
Jun 27, 2006 0.3150 0.3150 0.3100 0.3100 20,000 -0.03(-8.82%)
Jun 23, 2006 0.3400 0.3450 0.3100 0.3400 123,131 +0.03(+9.68%)
Jun 22, 2006 0.3450 0.3450 0.3100 0.3100 20,700 +0.00(+0.00%)
Jun 21, 2006 0.3400 0.3400 0.3100 0.3100 29,500 -0.03(-8.82%)
Jun 20, 2006 0.3300 0.3400 0.3300 0.3400 50,000 +0.00(+0.00%)
Jun 19, 2006 0.3400 0.3500 0.3350 0.3400 46,000 -0.00(-1.45%)
Jun 16, 2006 0.3500 0.3500 0.3250 0.3450 22,000 -0.01(-2.82%)
Jun 15, 2006 0.3200 0.3550 0.3100 0.3550 17,000 +0.04(+14.52%)
Jun 14, 2006 0.3100 0.3100 0.3100 0.3100 4,107 +0.02(+6.90%)
Jun 13, 2006 0.3100 0.3100 0.2900 0.2900 61,000 -0.02(-4.92%)
Jun 12, 2006 0.3000 0.3050 0.3000 0.3050 23,500 -0.05(-15.28%)
Jun 09, 2006 0.3700 0.3700 0.3400 0.3600 70,800 +0.00(+0.00%)
Jun 08, 2006 0.3700 0.3700 0.3300 0.3600 193,753 +0.01(+2.86%)
Jun 07, 2006 0.3000 0.3500 0.3000 0.3500 96,000 +0.03(+9.37%)
Jun 06, 2006 0.3200 0.3200 0.3000 0.3200 64,409 -0.01(-1.54%)
Jun 05, 2006 0.3100 0.3250 0.3100 0.3250 116,160 +0.02(+4.84%)
Jun 02, 2006 0.3100 0.3100 0.3050 0.3100 56,500 +0.01(+3.33%)
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.