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, 2015 0.1350 0.1450 0.1350 0.1400 135,868 +0.00(+0.00%)
Mar 30, 2015 0.1450 0.1450 0.1400 0.1400 242,578 +0.00(+0.00%)
Mar 27, 2015 0.1400 0.1400 0.1300 0.1400 369,400 +0.01(+3.70%)
Mar 26, 2015 0.1400 0.1400 0.1350 0.1350 236,550 -0.01(-3.57%)
Mar 25, 2015 0.1400 0.1400 0.1400 0.1400 77,600 +0.00(+0.00%)
Mar 24, 2015 0.1450 0.1500 0.1400 0.1400 967,100 -0.00(-3.45%)
Mar 23, 2015 0.1400 0.1500 0.1400 0.1450 138,548 -0.01(-3.33%)
Mar 20, 2015 0.1450 0.1500 0.1350 0.1500 152,468 +0.00(+0.00%)
Mar 19, 2015 0.1450 0.1500 0.1400 0.1500 52,892 +0.01(+3.45%)
Mar 18, 2015 0.1450 0.1450 0.1450 0.1450 8,000 +0.00(+0.00%)
Mar 17, 2015 0.1400 0.1450 0.1400 0.1450 115,200 +0.01(+7.41%)
Mar 16, 2015 0.1400 0.1500 0.1350 0.1350 226,077 -0.01(-3.57%)
Mar 13, 2015 0.1350 0.1400 0.1350 0.1400 95,482 +0.00(+0.00%)
Mar 12, 2015 0.1450 0.1450 0.1350 0.1400 479,863 +0.00(+0.00%)
Mar 11, 2015 0.1500 0.1500 0.1400 0.1400 693,169 +0.00(+0.00%)
Mar 10, 2015 0.1450 0.1450 0.1400 0.1400 22,500 -0.00(-3.45%)
Mar 09, 2015 0.1450 0.1500 0.1450 0.1450 72,000 -0.01(-3.33%)
Mar 06, 2015 0.1450 0.1500 0.1450 0.1500 23,000 +0.00(+0.00%)
Mar 05, 2015 0.1450 0.1500 0.1450 0.1500 77,400 +0.00(+0.00%)
Mar 04, 2015 0.1500 0.1450 0.1500 114,000 +0.00(+0.00%)
Mar 03, 2015 0.1500 0.1500 0.1450 0.1500 332,137 +0.00(+0.00%)
Mar 02, 2015 0.1550 0.1550 0.1450 0.1500 414,861 -0.01(-6.25%)
Feb 27, 2015 0.1600 0.1650 0.1600 0.1600 86,316 +0.00(+0.00%)
Feb 26, 2015 0.1600 0.1600 0.1600 0.1600 9,500 +0.00(+0.00%)
Feb 25, 2015 0.1600 0.1600 0.1550 0.1600 20,250 +0.00(+0.00%)
Feb 24, 2015 0.1650 0.1650 0.1550 0.1600 58,917 -0.01(-5.88%)
Feb 23, 2015 0.1750 0.1750 0.1600 0.1700 78,900 -0.00(-2.86%)
Feb 20, 2015 0.1600 0.1800 0.1600 0.1750 502,228 +0.02(+12.90%)
Feb 19, 2015 0.1600 0.1600 0.1550 0.1550 65,300 -0.01(-3.13%)
Feb 18, 2015 0.1600 0.1700 0.1600 0.1600 370,933 +0.01(+3.23%)
Feb 17, 2015 0.1600 0.1650 0.1550 0.1550 335,082 -0.02(-8.82%)
Feb 13, 2015 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Feb 12, 2015 0.1600 0.1650 0.1600 0.1600 9,550 +0.00(+0.00%)
Feb 11, 2015 0.1650 0.1650 0.1550 0.1600 128,773 +0.00(+0.00%)
Feb 10, 2015 0.1600 0.1700 0.1550 0.1600 400,764 +0.00(+0.00%)
Feb 09, 2015 0.1650 0.1700 0.1600 0.1600 70,492 +0.00(+0.00%)
Feb 06, 2015 0.1650 0.1650 0.1600 0.1600 13,640 -0.01(-5.88%)
Feb 05, 2015 0.1750 0.1750 0.1600 0.1700 30,000 -0.01(-5.56%)
Feb 04, 2015 0.1800 0.1800 0.1700 0.1800 93,655 -0.01(-2.70%)
Feb 03, 2015 0.1500 0.1900 0.1500 0.1850 632,207 +0.04(+23.33%)
Feb 02, 2015 0.1250 0.1500 0.1250 0.1500 21,600 +0.02(+15.38%)
Jan 30, 2015 0.1350 0.1350 0.1250 0.1300 139,026 -0.01(-7.14%)
Jan 29, 2015 0.1550 0.1600 0.1400 0.1400 217,249 -0.01(-9.68%)
Jan 28, 2015 0.1500 0.1550 0.1500 0.1550 15,325 +0.01(+3.33%)
Jan 27, 2015 0.1550 0.1550 0.1500 0.1500 55,537 -0.01(-3.23%)
Jan 26, 2015 0.1600 0.1600 0.1550 0.1550 62,229 -0.01(-3.13%)
Jan 23, 2015 0.1650 0.1700 0.1600 0.1600 13,490 -0.01(-3.03%)
Jan 22, 2015 0.1600 0.1700 0.1600 0.1650 130,594 -0.01(-2.94%)
Jan 21, 2015 0.1700 0.1700 0.1600 0.1700 13,000 +0.00(+0.00%)
Jan 20, 2015 0.1650 0.1700 0.1600 0.1700 91,000 +0.01(+6.25%)
Jan 19, 2015 0.1700 0.1700 0.1600 0.1600 72,460 -0.01(-5.88%)
Jan 16, 2015 0.1600 0.1750 0.1600 0.1700 55,500 +0.01(+3.03%)
Jan 15, 2015 0.1600 0.1650 0.1500 0.1650 279,738 -0.02(-10.81%)
Jan 14, 2015 0.1950 0.1950 0.1850 0.1850 14,500 -0.02(-9.76%)
Jan 13, 2015 0.1900 0.2100 0.1900 0.2050 67,091 +0.00(+2.50%)
Jan 12, 2015 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.00%)
Jan 09, 2015 0.1900 0.2000 0.1900 0.2000 2,105 +0.00(+0.00%)
Jan 08, 2015 0.2000 0.2000 0.1950 0.2000 19,107 -0.01(-6.98%)
Jan 07, 2015 0.2100 0.2150 0.1900 0.2150 93,748 +0.01(+2.38%)
Jan 06, 2015 0.2000 0.2100 0.2000 0.2100 17,331 +0.00(+0.00%)
Jan 05, 2015 0.1850 0.2100 0.1850 0.2100 22,045 +0.01(+7.69%)
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.