Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Commerce Resources Corp (TSV: CCE )

0.1600 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 31, 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 (%)
Jul 30, 2010 0.2750 0.2750 0.2650 0.2650 84,000 -0.01(-3.64%)
Jul 29, 2010 0.2600 0.2750 0.2550 0.2750 69,410 +0.01(+3.77%)
Jul 28, 2010 0.2750 0.2750 0.2650 0.2650 17,000 -0.01(-3.64%)
Jul 27, 2010 0.2650 0.2950 0.2600 0.2750 707,682 +0.03(+10.00%)
Jul 26, 2010 0.2500 0.2550 0.2500 0.2500 114,518 -0.01(-1.96%)
Jul 23, 2010 0.2650 0.2650 0.2550 0.2550 36,500 +0.00(+0.00%)
Jul 22, 2010 0.2650 0.2650 0.2550 0.2550 101,838 -0.01(-1.92%)
Jul 21, 2010 0.2700 0.2700 0.2500 0.2600 55,000 +0.01(+4.00%)
Jul 20, 2010 0.2550 0.2650 0.2500 0.2500 42,300 -0.01(-3.85%)
Jul 19, 2010 0.2700 0.2700 0.2600 0.2600 96,950 -0.01(-3.70%)
Jul 16, 2010 0.2750 0.2750 0.2600 0.2700 266,822 +0.01(+1.89%)
Jul 15, 2010 0.2650 0.2700 0.2600 0.2650 223,500 +0.00(+0.00%)
Jul 14, 2010 0.2700 0.2700 0.2600 0.2650 392,800 +0.01(+1.92%)
Jul 13, 2010 0.2650 0.2650 0.2550 0.2600 73,054 -0.02(-5.45%)
Jul 12, 2010 0.2500 0.2900 0.2500 0.2750 329,982 +0.03(+10.00%)
Jul 09, 2010 0.2300 0.2500 0.2300 0.2500 756,400 +0.02(+8.70%)
Jul 08, 2010 0.2400 0.2400 0.2300 0.2300 24,000 +0.02(+6.98%)
Jul 07, 2010 0.2150 0.2150 0.2150 0.2150 3,249 -0.02(-6.52%)
Jul 06, 2010 0.2200 0.2300 0.2100 0.2300 81,150 -0.00(-2.13%)
Jul 02, 2010 0.2450 0.2500 0.2350 0.2350 230,000 -0.01(-2.08%)
Jun 30, 2010 0.2400 0.2400 0.2300 0.2400 25,215 +0.01(+6.67%)
Jun 29, 2010 0.2350 0.2450 0.2250 0.2250 63,366 -0.01(-6.25%)
Jun 25, 2010 0.2450 0.2450 0.2350 0.2400 40,500 -0.01(-4.00%)
Jun 24, 2010 0.2500 0.2500 0.2350 0.2500 218,253 +0.00(+0.00%)
Jun 23, 2010 0.2400 0.2500 0.2400 0.2500 37,050 +0.02(+6.38%)
Jun 22, 2010 0.2350 0.2400 0.2350 0.2350 78,400 -0.01(-4.08%)
Jun 21, 2010 0.2500 0.2500 0.2450 0.2450 97,700 +0.00(+0.00%)
Jun 18, 2010 0.2450 0.2450 0.2450 0.2450 15,000 -0.01(-2.00%)
Jun 17, 2010 0.2500 0.2500 0.2400 0.2500 8,550 +0.01(+2.04%)
Jun 16, 2010 0.2350 0.2450 0.2300 0.2450 64,385 +0.01(+6.52%)
Jun 15, 2010 0.2350 0.2400 0.2300 0.2300 60,982 -0.01(-4.17%)
Jun 14, 2010 0.2300 0.2500 0.2300 0.2400 56,949 +0.02(+9.09%)
Jun 11, 2010 0.2400 0.2400 0.2200 0.2200 100,000 -0.01(-4.35%)
Jun 10, 2010 0.2250 0.2350 0.2150 0.2300 107,294 +0.02(+6.98%)
Jun 09, 2010 0.2100 0.2200 0.2100 0.2150 175,000 +0.01(+4.88%)
Jun 08, 2010 0.2500 0.2500 0.2050 0.2050 392,220 -0.04(-14.58%)
Jun 07, 2010 0.2450 0.2450 0.2300 0.2400 70,536 -0.01(-4.00%)
Jun 04, 2010 0.2550 0.2550 0.2450 0.2500 72,800 +0.00(+0.00%)
Jun 03, 2010 0.2650 0.2700 0.2500 0.2500 129,500 -0.01(-3.85%)
Jun 02, 2010 0.2500 0.2650 0.2500 0.2600 15,900 -0.01(-1.89%)
Jun 01, 2010 0.2650 0.2700 0.2600 0.2650 65,000 +0.00(+0.00%)
May 31, 2010 0.2650 0.2650 0.2650 0.2650 24,000 +0.00(+0.00%)
May 28, 2010 0.2600 0.2700 0.2600 0.2650 11,011 +0.01(+1.92%)
May 27, 2010 0.2650 0.2750 0.2600 0.2600 127,490 +0.00(+0.00%)
May 26, 2010 0.2550 0.2650 0.2500 0.2600 95,000 -0.01(-1.89%)
May 25, 2010 0.2550 0.2650 0.2500 0.2650 198,225 -0.02(-5.36%)
May 21, 2010 0.2650 0.2800 0.2500 0.2800 171,167 +0.02(+7.69%)
May 20, 2010 0.2750 0.2750 0.2600 0.2600 576,838 -0.02(-8.77%)
May 19, 2010 0.2950 0.2950 0.2700 0.2850 277,850 +0.00(+0.00%)
May 18, 2010 0.2850 0.2850 0.2750 0.2850 110,441 +0.01(+5.56%)
May 17, 2010 0.2800 0.2800 0.2700 0.2700 106,000 -0.02(-6.90%)
May 14, 2010 0.3000 0.3000 0.2850 0.2900 71,117 -0.01(-3.33%)
May 13, 2010 0.3000 0.3250 0.2800 0.3000 180,619 -0.01(-3.23%)
May 12, 2010 0.3250 0.3250 0.3100 0.3100 85,800 +0.01(+1.64%)
May 11, 2010 0.3200 0.3050 0.3050 0.3050 75,653 -0.02(-4.69%)
May 10, 2010 0.3100 0.3200 0.3000 0.3200 136,000 +0.03(+8.47%)
May 07, 2010 0.2900 0.3000 0.2800 0.2950 97,790 -0.01(-1.67%)
May 06, 2010 0.3100 0.3100 0.3000 0.3000 241,100 -0.03(-9.09%)
May 05, 2010 0.2850 0.3300 0.3000 0.3300 280,571 +0.01(+3.13%)
May 04, 2010 0.3100 0.3200 0.3000 0.3200 266,064 -0.01(-3.03%)
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.