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 (%)
Mar 31, 2011 0.8700 0.8800 0.8500 0.8500 178,350 -0.02(-2.30%)
Mar 30, 2011 0.7900 0.8700 0.7900 0.8700 359,390 +0.09(+11.54%)
Mar 29, 2011 0.8300 0.8300 0.7600 0.7800 226,198 -0.01(-1.27%)
Mar 28, 2011 0.8400 0.8400 0.7900 0.7900 199,257 -0.04(-4.82%)
Mar 25, 2011 0.8300 0.8600 0.8200 0.8300 147,235 -0.01(-1.19%)
Mar 24, 2011 0.8900 0.8900 0.8300 0.8400 141,170 -0.03(-3.45%)
Mar 23, 2011 0.8800 0.8800 0.8600 0.8700 55,000 -0.01(-1.14%)
Mar 22, 2011 0.9000 0.9000 0.8600 0.8800 231,470 +0.00(+0.00%)
Mar 21, 2011 0.8400 0.8900 0.8500 0.8800 323,289 +0.04(+4.76%)
Mar 18, 2011 0.8400 0.8400 0.8100 0.8400 152,485 +0.01(+1.20%)
Mar 17, 2011 0.8000 0.8400 0.7700 0.8300 244,992 +0.08(+10.67%)
Mar 16, 2011 0.7800 0.8500 0.7300 0.7500 810,405 +0.02(+2.74%)
Mar 15, 2011 0.7000 0.7500 0.6100 0.7300 1,332,565 -0.09(-10.98%)
Mar 14, 2011 0.8300 0.9000 0.8200 0.8200 423,774 -0.08(-8.89%)
Mar 11, 2011 0.8200 0.9000 0.8100 0.9000 698,043 +0.03(+3.45%)
Mar 10, 2011 0.9100 0.9300 0.8500 0.8700 549,390 -0.07(-7.45%)
Mar 09, 2011 0.9400 0.9400 0.9100 0.9400 372,646 -0.03(-3.09%)
Mar 08, 2011 0.9800 0.9900 0.9500 0.9700 747,564 -0.04(-3.96%)
Mar 07, 2011 1.040 1.050 0.9800 1.010 1,179,012 -0.03(-2.88%)
Mar 04, 2011 1.040 1.070 1.010 1.040 1,860,908 +0.04(+4.00%)
Mar 03, 2011 1.000 1.080 0.9500 1.000 2,610,998 +0.08(+8.70%)
Mar 02, 2011 0.8700 0.9700 0.8700 0.9200 1,122,597 +0.06(+6.98%)
Mar 01, 2011 0.8300 0.8600 0.8300 0.8600 591,583 +0.05(+6.17%)
Feb 28, 2011 0.8200 0.8300 0.8000 0.8100 291,260 -0.01(-1.22%)
Feb 25, 2011 0.8000 0.8300 0.8000 0.8200 356,220 +0.01(+1.23%)
Feb 24, 2011 0.7600 0.8100 0.7500 0.8100 635,100 +0.06(+8.00%)
Feb 23, 2011 0.7300 0.7700 0.7300 0.7500 347,135 +0.02(+2.74%)
Feb 22, 2011 0.7300 0.7600 0.7200 0.7300 750,510 -0.03(-3.95%)
Feb 18, 2011 0.8000 0.8000 0.7600 0.7600 257,911 -0.04(-5.00%)
Feb 17, 2011 0.8300 0.8300 0.7800 0.8000 638,824 -0.03(-3.61%)
Feb 16, 2011 0.8200 0.8300 0.8000 0.8300 379,600 +0.01(+1.22%)
Feb 15, 2011 0.7700 0.8200 0.7500 0.8200 523,592 +0.06(+7.89%)
Feb 14, 2011 0.8000 0.8100 0.7600 0.7600 410,629 -0.04(-5.00%)
Feb 11, 2011 0.8300 0.8300 0.7900 0.8000 165,940 -0.03(-3.61%)
Feb 10, 2011 0.8300 0.8300 0.8000 0.8300 170,640 +0.00(+0.00%)
Feb 09, 2011 0.8600 0.8600 0.8300 0.8300 180,825 -0.02(-2.35%)
Feb 08, 2011 0.8500 0.8600 0.8200 0.8500 322,140 +0.01(+1.19%)
Feb 07, 2011 0.8300 0.8600 0.8100 0.8400 390,100 +0.04(+5.00%)
Feb 04, 2011 0.8600 0.8600 0.8000 0.8000 547,045 -0.04(-4.76%)
Feb 03, 2011 0.8800 0.9000 0.8400 0.8400 1,873,909 +0.00(+0.00%)
Feb 02, 2011 0.8400 0.8400 0.8400 0 +0.00(+0.00%)
Feb 01, 2011 0.8500 0.8700 0.8400 0.8400 405,705 +0.00(+0.00%)
Jan 31, 2011 0.9000 0.9000 0.8300 0.8400 1,050,070 -0.06(-6.67%)
Jan 28, 2011 1.030 1.030 0.8800 0.9000 3,914,555 -0.06(-6.25%)
Jan 27, 2011 0.8700 0.9600 0.8600 0.9600 1,376,907 +0.06(+6.67%)
Jan 26, 2011 0.9000 0.9000 0.8600 0.9000 88,880 -0.01(-1.10%)
Jan 25, 2011 0.9000 0.9100 0.8500 0.9100 470,470 +0.00(+0.00%)
Jan 24, 2011 0.8900 0.9200 0.8800 0.9100 599,410 +0.02(+2.25%)
Jan 21, 2011 0.8200 0.9400 0.8200 0.8900 379,949 +0.06(+7.23%)
Jan 20, 2011 0.8400 0.8600 0.8100 0.8300 381,553 -0.03(-3.49%)
Jan 19, 2011 0.9200 0.9200 0.8600 0.8600 361,465 -0.05(-5.49%)
Jan 18, 2011 0.8800 0.9200 0.8700 0.9100 380,413 +0.04(+4.60%)
Jan 17, 2011 0.8300 0.8700 0.8100 0.8700 325,678 +0.03(+3.57%)
Jan 14, 2011 0.8500 0.8800 0.8300 0.8400 289,966 -0.04(-4.55%)
Jan 13, 2011 0.9100 0.9200 0.8500 0.8800 458,736 -0.03(-3.30%)
Jan 12, 2011 0.9300 0.9300 0.9000 0.9100 412,977 +0.00(+0.00%)
Jan 11, 2011 0.9300 0.9400 0.9100 0.9100 505,799 -0.02(-2.15%)
Jan 10, 2011 0.9000 0.9500 0.8800 0.9300 680,880 +0.05(+5.68%)
Jan 07, 2011 0.8700 0.8800 0.7900 0.8800 428,437 +0.01(+1.15%)
Jan 06, 2011 0.9400 0.9400 0.8600 0.8700 388,914 -0.08(-8.42%)
Jan 05, 2011 0.8000 0.9500 0.8000 0.9500 1,437,645 +0.11(+13.10%)
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.