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 (%)
Jan 31, 2008 0.7600 0.7600 0.7200 0.7200 21,440 -0.01(-1.37%)
Jan 30, 2008 0.7200 0.7400 0.7200 0.7300 22,215 +0.00(+0.00%)
Jan 29, 2008 0.7500 0.7500 0.7200 0.7300 168,000 -0.02(-2.67%)
Jan 28, 2008 0.7800 0.7800 0.7400 0.7500 199,000 -0.03(-3.85%)
Jan 25, 2008 0.7800 0.7900 0.7500 0.7800 194,077 +0.05(+6.85%)
Jan 24, 2008 0.7500 0.7500 0.7300 0.7300 116,707 +0.00(+0.00%)
Jan 23, 2008 0.7300 0.7400 0.6700 0.7300 246,100 -0.04(-5.19%)
Jan 22, 2008 0.6700 0.7800 0.6700 0.7700 584,007 +0.09(+13.24%)
Jan 21, 2008 0.6800 0.7200 0.6800 0.6800 246,400 -0.10(-12.82%)
Jan 18, 2008 0.8700 0.8700 0.7800 0.7800 100,100 -0.07(-8.24%)
Jan 17, 2008 0.8800 0.9000 0.8100 0.8500 145,607 -0.05(-5.56%)
Jan 16, 2008 0.9000 0.9100 0.8500 0.9000 122,700 +0.00(+0.00%)
Jan 15, 2008 0.9400 0.9500 0.8400 0.9000 111,640 -0.07(-7.22%)
Jan 14, 2008 0.9800 0.9800 0.9400 0.9700 99,500 -0.01(-1.02%)
Jan 11, 2008 0.9600 0.9800 0.9200 0.9800 96,500 +0.01(+1.03%)
Jan 10, 2008 1.000 1.000 0.9600 0.9700 63,100 -0.07(-6.73%)
Jan 09, 2008 1.010 1.050 1.010 1.040 26,914 -0.01(-0.95%)
Jan 08, 2008 1.060 1.060 1.020 1.050 56,655 +0.00(+0.00%)
Jan 07, 2008 1.080 1.080 1.050 1.050 598,103 -0.02(-1.87%)
Jan 04, 2008 1.100 1.100 1.060 1.070 133,750 -0.03(-2.73%)
Jan 03, 2008 1.100 1.100 1.080 1.100 105,216 +0.02(+1.85%)
Jan 02, 2008 1.090 1.100 1.080 1.080 49,800 +0.02(+1.89%)
Jan 01, 2008 1.060 1.060 1.060 1.060 0 +0.00(+0.00%)
Dec 31, 2007 1.120 1.120 1.060 1.060 12,700 +0.02(+1.92%)
Dec 28, 2007 1.110 1.110 1.020 1.040 72,585 -0.03(-2.80%)
Dec 27, 2007 1.060 1.070 1.000 1.070 348,115 +0.02(+1.90%)
Dec 26, 2007 1.060 1.060 1.050 1.050 21,364 +0.00(+0.00%)
Dec 24, 2007 1.060 1.060 1.050 1.050 21,364 +0.01(+0.96%)
Dec 21, 2007 1.050 1.050 1.030 1.040 50,100 -0.01(-0.95%)
Dec 20, 2007 1.120 1.120 1.010 1.050 243,707 -0.06(-5.41%)
Dec 19, 2007 1.070 1.160 1.040 1.110 848,768 +0.17(+18.09%)
Dec 18, 2007 0.9400 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Dec 17, 2007 0.9800 1.000 0.9400 0.9400 403,882 -0.01(-1.05%)
Dec 14, 2007 0.9400 0.9500 0.9300 0.9500 112,132 +0.05(+5.56%)
Dec 13, 2007 0.9600 0.9900 0.8500 0.9000 138,296 -0.10(-10.00%)
Dec 12, 2007 0.9800 1.000 0.9600 1.000 189,500 +0.04(+4.17%)
Dec 11, 2007 0.9600 1.020 0.9600 0.9600 412,500 +0.01(+1.05%)
Dec 10, 2007 0.9500 0.9900 0.9300 0.9500 215,954 +0.00(+0.00%)
Dec 07, 2007 1.010 1.010 0.9500 0.9500 75,407 -0.08(-7.77%)
Dec 06, 2007 1.060 1.060 0.9900 1.030 203,530 -0.03(-2.83%)
Dec 05, 2007 1.040 1.060 1.000 1.060 142,140 +0.01(+0.95%)
Dec 04, 2007 1.070 1.070 1.020 1.050 104,350 -0.04(-3.67%)
Dec 03, 2007 1.100 1.100 1.050 1.090 119,450 +0.01(+0.93%)
Nov 30, 2007 1.050 1.100 1.050 1.080 69,375 -0.02(-1.82%)
Nov 29, 2007 1.060 1.100 1.000 1.100 370,332 -0.02(-1.79%)
Nov 28, 2007 1.060 1.120 1.060 1.120 144,000 +0.08(+7.69%)
Nov 27, 2007 1.110 1.110 1.020 1.040 456,633 -0.06(-5.45%)
Nov 26, 2007 1.240 1.240 1.070 1.100 160,920 -0.11(-9.09%)
Nov 23, 2007 1.120 1.210 1.070 1.210 55,958 +0.08(+7.08%)
Nov 21, 2007 1.160 1.170 1.040 1.130 279,600 -0.13(-10.32%)
Nov 20, 2007 1.220 1.260 1.170 1.260 115,650 +0.01(+0.80%)
Nov 19, 2007 1.270 1.280 1.100 1.250 192,700 -0.01(-0.79%)
Nov 16, 2007 1.260 1.300 1.250 1.260 86,739 +0.01(+0.80%)
Nov 15, 2007 1.260 1.260 1.200 1.250 121,150 -0.05(-3.85%)
Nov 14, 2007 1.280 1.300 1.280 1.300 469,000 +0.02(+1.56%)
Nov 13, 2007 1.280 1.280 1.220 1.280 159,150 -0.05(-3.76%)
Nov 12, 2007 1.370 1.370 1.310 1.330 57,000 -0.03(-2.21%)
Nov 09, 2007 1.370 1.390 1.360 1.360 51,420 -0.02(-1.45%)
Nov 08, 2007 1.400 1.400 1.330 1.380 149,900 -0.02(-1.43%)
Nov 07, 2007 1.400 1.450 1.370 1.400 1,209,153 +0.14(+11.11%)
Nov 06, 2007 1.290 1.290 1.250 1.260 157,015 -0.02(-1.56%)
Nov 05, 2007 1.270 1.290 1.260 1.280 41,000 +0.03(+2.40%)
Nov 02, 2007 1.270 1.270 1.250 1.250 285,600 -0.02(-1.57%)
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.