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 (%)
Nov 28, 2008 0.1950 0.1950 0.1750 0.1800 104,004 -0.01(-5.26%)
Nov 27, 2008 0.1900 0.1950 0.1800 0.1900 267,500 +0.00(+0.00%)
Nov 26, 2008 0.1900 0.1950 0.1700 0.1900 57,015 -0.01(-2.56%)
Nov 25, 2008 0.1750 0.1950 0.1750 0.1950 15,500 +0.00(+0.00%)
Nov 24, 2008 0.1950 0.1950 0.1900 0.1950 10,200 +0.02(+14.71%)
Nov 21, 2008 0.1800 0.1800 0.1700 0.1700 90,000 -0.02(-10.53%)
Nov 20, 2008 0.1900 0.2050 0.1900 0.1900 9,592 -0.01(-5.00%)
Nov 19, 2008 0.1900 0.2000 0.1700 0.2000 26,543 -0.00(-2.44%)
Nov 18, 2008 0.2050 0.2050 0.1950 0.2050 94,000 +0.00(+0.00%)
Nov 17, 2008 0.2050 0.2050 0.2050 0.2050 7,053 +0.00(+2.50%)
Nov 14, 2008 0.2000 0.2000 0.2000 0.2000 16,300 +0.01(+5.26%)
Nov 13, 2008 0.1800 0.1900 0.1800 0.1900 103,900 +0.00(+0.00%)
Nov 12, 2008 0.2100 0.2100 0.1900 0.1900 453,000 -0.04(-17.39%)
Nov 11, 2008 0.2300 0.2300 0 +0.00(+0.00%)
Nov 10, 2008 0.2500 0.2500 0.2100 0.2300 812,000 -0.01(-4.17%)
Nov 07, 2008 0.2400 0.2400 0.2100 0.2400 123,000 +0.00(+0.00%)
Nov 06, 2008 0.2300 0.2400 0.2100 0.2400 99,000 +0.00(+0.00%)
Nov 05, 2008 0.2500 0.2500 0.2350 0.2400 48,010 -0.02(-7.69%)
Nov 04, 2008 0.2200 0.2600 0.2200 0.2600 76,400 +0.04(+18.18%)
Nov 03, 2008 0.2050 0.2250 0.2050 0.2200 264,100 -0.01(-4.35%)
Oct 31, 2008 0.2300 0.2300 0.2100 0.2300 18,900 +0.03(+12.20%)
Oct 30, 2008 0.2250 0.2450 0.2050 0.2050 167,215 -0.02(-6.82%)
Oct 29, 2008 0.2000 0.2200 0.2000 0.2200 65,000 +0.05(+25.71%)
Oct 28, 2008 0.2050 0.2050 0.1750 0.1750 39,500 -0.01(-2.78%)
Oct 27, 2008 0.1900 0.2000 0.1800 0.1800 164,500 -0.02(-10.00%)
Oct 24, 2008 0.1950 0.2000 0.1800 0.2000 63,010 +0.00(+0.00%)
Oct 23, 2008 0.2000 0.2000 0.1950 0.2000 162,600 +0.00(+0.00%)
Oct 22, 2008 0.2000 0.2150 0.1950 0.2000 175,100 +0.00(+0.00%)
Oct 21, 2008 0.2500 0.2500 0.2000 0.2000 269,200 -0.06(-23.08%)
Oct 20, 2008 0.2200 0.2600 0.2150 0.2600 172,303 +0.05(+20.93%)
Oct 17, 2008 0.2200 0.2200 0.2100 0.2150 73,350 -0.01(-2.27%)
Oct 16, 2008 0.2200 0.2300 0.2100 0.2200 95,000 +0.00(+0.00%)
Oct 15, 2008 0.2450 0.2450 0.2000 0.2200 341,221 -0.01(-4.35%)
Oct 14, 2008 0.2300 0.2450 0.1950 0.2300 263,300 +0.04(+17.95%)
Oct 10, 2008 0.1850 0.1950 0.1750 0.1950 614,300 -0.01(-2.50%)
Oct 09, 2008 0.2200 0.2200 0.1950 0.2000 1,192,200 -0.01(-4.76%)
Oct 08, 2008 0.2000 0.2100 0.2000 0.2100 362,140 +0.01(+5.00%)
Oct 07, 2008 0.2300 0.2400 0.2000 0.2000 2,727,950 -0.03(-14.89%)
Oct 06, 2008 0.2650 0.2650 0.2250 0.2350 268,850 -0.04(-14.55%)
Oct 03, 2008 0.2800 0.2800 0.2750 0.2750 9,500 +0.01(+1.85%)
Oct 02, 2008 0.2850 0.3200 0.2700 0.2700 1,305,000 -0.01(-5.26%)
Oct 01, 2008 0.2900 0.3000 0.2700 0.2850 217,420 -0.01(-1.72%)
Sep 30, 2008 0.2600 0.3000 0.2600 0.2900 57,000 +0.03(+13.73%)
Sep 29, 2008 0.2750 0.2750 0.2550 0.2550 185,165 -0.03(-12.07%)
Sep 26, 2008 0.2850 0.3000 0.2850 0.2900 179,023 +0.03(+11.54%)
Sep 25, 2008 0.3300 0.3300 0.2500 0.2600 531,985 -0.07(-21.21%)
Sep 24, 2008 0.3400 0.3400 0.3300 0.3300 48,880 -0.01(-2.94%)
Sep 23, 2008 0.3600 0.3600 0.3400 0.3400 35,700 -0.01(-2.86%)
Sep 22, 2008 0.3700 0.3700 0.3500 0.3500 111,185 -0.03(-6.67%)
Sep 19, 2008 0.3550 0.3750 0.3500 0.3750 171,500 -0.02(-3.85%)
Sep 18, 2008 0.3500 0.4050 0.3400 0.3900 236,258 +0.05(+14.71%)
Sep 17, 2008 0.3100 0.3400 0.2900 0.3400 121,806 +0.04(+11.48%)
Sep 16, 2008 0.3100 0.3100 0.2700 0.3050 349,000 -0.01(-3.17%)
Sep 15, 2008 0.3500 0.3500 0.3150 0.3150 196,490 -0.03(-10.00%)
Sep 12, 2008 0.3900 0.3900 0.3500 0.3500 111,364 -0.01(-2.78%)
Sep 11, 2008 0.3600 0.3600 0.3400 0.3600 114,200 +0.01(+2.86%)
Sep 10, 2008 0.3550 0.3850 0.3200 0.3500 212,150 -0.03(-7.89%)
Sep 09, 2008 0.4000 0.4100 0.3600 0.3800 732,000 -0.05(-11.63%)
Sep 08, 2008 0.4400 0.4400 0.4000 0.4300 77,197 -0.01(-2.27%)
Sep 05, 2008 0.4400 0.4650 0.4400 0.4400 18,600 -0.03(-5.38%)
Sep 04, 2008 0.4650 0.4650 0.4150 0.4650 136,950 -0.01(-3.12%)
Sep 03, 2008 0.4950 0.5000 0.4500 0.4800 304,300 -0.05(-9.43%)
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.