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

Commerce Resources Corp (OP: CMRZF )

0.1050 +0.0122 (+13.15%)
Streaming Delayed Price Updated: 12:09 PM EDT, Apr 26, 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 (%)
Feb 27, 2023 0.1400 0 +0.01(+4.71%)
Feb 24, 2023 0.1426 0.1426 0.1336 0.1337 51,800 -0.00(-3.12%)
Feb 23, 2023 0.1325 0.1380 0.1325 0.1380 1,400 +0.01(+5.99%)
Feb 21, 2023 0.1302 0 -0.00(-2.62%)
Feb 16, 2023 0.1337 0 +0.00(+2.85%)
Feb 14, 2023 0.1300 0 +0.00(+1.09%)
Feb 13, 2023 0.1356 0.1356 0.1284 0.1286 58,600 -0.01(-5.09%)
Feb 10, 2023 0.1432 0.1432 0.1305 0.1355 8,214 -0.01(-4.71%)
Feb 09, 2023 0.1422 0.1422 0.1422 0.1422 300 +0.01(+5.10%)
Feb 07, 2023 0.1353 0 +0.01(+4.08%)
Feb 06, 2023 0.1401 0.1401 0.1300 0.1300 12,000 -0.02(-11.32%)
Feb 03, 2023 0.1456 0.1466 0.1456 0.1466 17,000 +0.00(+0.34%)
Feb 02, 2023 0.1360 0.1461 0.1360 0.1461 3,043 +0.01(+10.85%)
Feb 01, 2023 0.1318 0.1318 0.1318 0.1318 1,000 -0.00(-1.72%)
Jan 30, 2023 0.1341 15 -0.01(-4.21%)
Jan 27, 2023 0.1423 0.1446 0.1370 0.1400 8,700 +0.01(+4.40%)
Jan 26, 2023 0.1329 0.1341 0.1329 0.1341 3,150 +0.01(+5.59%)
Jan 24, 2023 0.1270 0 +0.01(+5.83%)
Jan 19, 2023 0.1200 0 +0.00(+0.00%)
Jan 18, 2023 0.1167 0.1200 0.1167 0.1200 11,000 +0.00(+0.00%)
Jan 17, 2023 0.1125 0.1201 0.1125 0.1200 20,906 -0.00(-0.17%)
Jan 13, 2023 0.1202 0.1202 0.1202 0.1202 7,000 +0.01(+4.52%)
Jan 12, 2023 0.1198 0.1270 0.1150 0.1150 40,000 -0.00(-1.37%)
Jan 11, 2023 0.1166 0.1166 0.1166 0.1166 19,000 -0.00(-1.93%)
Jan 09, 2023 0.1189 0 -0.00(-2.14%)
Jan 06, 2023 0.1215 0.1215 0.1215 0.1215 4,700 +0.01(+8.48%)
Jan 04, 2023 0.1120 0 -0.00(-2.18%)
Jan 03, 2023 0.1141 0.1240 0.1141 0.1145 16,000 -0.01(-4.58%)
Dec 28, 2022 0.1200 0 +0.00(+1.52%)
Dec 23, 2022 0.1182 0 +0.00(+0.25%)
Dec 22, 2022 0.1179 0.1179 0.1179 0.1179 2,000 +0.00(+1.64%)
Dec 19, 2022 0.1160 0 +0.00(+0.35%)
Dec 16, 2022 0.1175 0.1175 0.1156 0.1156 30,800 -0.01(-7.52%)
Dec 15, 2022 0.1250 0.1250 0.1250 0.1250 44,500 +0.00(+0.00%)
Dec 14, 2022 0.1297 0.1297 0.1250 0.1250 14,000 -0.00(-0.56%)
Dec 13, 2022 0.1275 0.1275 0.1257 0.1257 41,046 -0.01(-4.70%)
Dec 12, 2022 0.1319 0.1319 0.1319 0.1319 1,000 -0.01(-5.79%)
Dec 07, 2022 0.1400 0 +0.00(+0.00%)
Dec 06, 2022 0.1480 0.1480 0.1350 0.1400 21,575 +0.01(+8.95%)
Dec 05, 2022 0.1020 0.1391 0.1020 0.1285 76,746 +0.03(+27.23%)
Dec 02, 2022 0.1066 0.1066 0.1001 0.1010 51,000 +0.00(+1.00%)
Nov 30, 2022 0.1000 0 -0.01(-12.13%)
Nov 23, 2022 0.1138 0 -0.00(-0.52%)
Nov 22, 2022 0.1144 0.1144 0.1144 0.1144 18,000 -0.01(-5.84%)
Nov 21, 2022 0.1214 0.1250 0.1209 0.1215 5,750 +0.00(+0.83%)
Nov 18, 2022 0.1239 0.1239 0.1205 0.1205 9,364 +0.00(+2.64%)
Nov 17, 2022 0.1166 0.1174 0.1166 0.1174 40,000 -0.01(-4.32%)
Nov 15, 2022 0.1227 100 -0.00(-0.24%)
Nov 14, 2022 0.1230 0.1230 0.1230 0.1230 250 +0.00(+3.97%)
Nov 11, 2022 0.1092 0.1183 0.1078 0.1183 26,700 +0.01(+10.25%)
Nov 10, 2022 0.1093 0.1093 0.1040 0.1073 24,245 +0.01(+5.71%)
Nov 09, 2022 0.1015 0.1015 0.1015 0.1015 3,000 +0.00(+0.20%)
Nov 08, 2022 0.1013 0.1013 0.1013 0.1013 4,900 -0.00(-3.25%)
Nov 07, 2022 0.1047 0.1047 0.1047 0.1047 3,400 +0.00(+0.19%)
Nov 04, 2022 0.1045 0.1045 0.1045 0.1045 4,000 +0.01(+11.29%)
Nov 03, 2022 0.0939 0.0939 0.0939 0.0939 400 -0.01(-5.44%)
Nov 02, 2022 0.1033 0.1033 0.0985 0.0993 10,300 +0.00(+1.22%)
Nov 01, 2022 0.1037 0.1037 0.0981 0.0981 20,100 +0.01(+7.80%)
Oct 31, 2022 0.1034 0.1034 0.0910 0.0910 5,725 -0.01(-10.96%)
Oct 27, 2022 0.1022 0 +0.00(+4.18%)
Oct 26, 2022 0.0991 0.0991 0.0981 0.0981 47,300 -0.00(-2.78%)
Oct 25, 2022 0.0971 0.1009 0.0966 0.1009 200,000 +0.01(+6.21%)
Oct 19, 2022 0.0950 0 +0.00(+0.00%)
Oct 18, 2022 0.0950 0.0950 0.0950 0.0950 500 -0.01(-5.00%)
Oct 17, 2022 0.0960 0.1000 0.0960 0.1000 27,788 +0.00(+5.15%)
Oct 13, 2022 0.0951 0 +0.01(+12.01%)
Oct 07, 2022 0.0849 0 -0.00(-3.19%)
Oct 06, 2022 0.0911 0.0911 0.0877 0.0877 27,600 -0.00(-0.45%)
Oct 05, 2022 0.0881 0.0881 0.0881 0.0881 10,000 +0.00(+1.26%)
Oct 03, 2022 0.0870 0 +0.00(+3.82%)
Sep 30, 2022 0.0926 0.0965 0.0838 0.0838 145,400 -0.00(-0.24%)
Sep 29, 2022 0.0845 0.0845 0.0840 0.0840 40,000 -0.00(-0.47%)
Sep 28, 2022 0.0844 0.0844 0.0844 0.0844 1,100 +0.00(+5.24%)
Sep 27, 2022 0.0805 0.0810 0.0772 0.0802 67,820 -0.01(-6.42%)
Sep 23, 2022 0.0857 0 -0.01(-12.91%)
Sep 22, 2022 0.1010 0.1010 0.0984 0.0984 33,203 +0.01(+6.38%)
Sep 21, 2022 0.0925 0.0925 0.0925 0.0925 200 -0.01(-9.05%)
Sep 20, 2022 0.0966 0.1017 0.0966 0.1017 2,731 -0.01(-7.46%)
Sep 19, 2022 0.1099 0.1099 0.1099 0.1099 1,000 -0.00(-0.45%)
Sep 15, 2022 0.1104 0 -0.01(-9.73%)
Sep 14, 2022 0.1223 0.1223 0.1223 0.1223 14,050 +0.00(+2.77%)
Sep 13, 2022 0.1153 0.1190 0.1153 0.1190 22,000 -0.00(-2.46%)
Sep 12, 2022 0.1220 0.1220 0.1220 0.1220 6,000 +0.00(+2.01%)
Sep 09, 2022 0.1155 0.1200 0.1155 0.1196 35,000 +0.00(+3.91%)
Sep 08, 2022 0.1149 0.1156 0.1149 0.1151 38,000 +0.00(+0.79%)
Sep 07, 2022 0.1184 0.1184 0.1120 0.1142 70,200 +0.00(+0.88%)
Sep 02, 2022 0.1132 0 -0.00(-1.31%)
Sep 01, 2022 0.1250 0.1250 0.1100 0.1147 170,700 +0.00(+0.61%)
Aug 30, 2022 0.1140 0 -0.01(-5.00%)
Aug 29, 2022 0.1200 0.1200 0.1200 0.1200 3,020 +0.00(+2.56%)
Aug 26, 2022 0.1170 0.1170 0.1170 0.1170 21,000 -0.00(-0.59%)
Aug 25, 2022 0.1200 0.1210 0.1177 0.1177 80,125 -0.00(-1.92%)
Aug 24, 2022 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+3.09%)
Aug 23, 2022 0.1164 0.1164 0.1164 0.1164 2,002 +0.00(+0.34%)
Aug 22, 2022 0.1125 0.1160 0.1054 0.1160 50,200 +0.01(+5.45%)
Aug 19, 2022 0.1199 0.1199 0.1100 0.1100 17,455 -0.01(-6.38%)
Aug 18, 2022 0.1240 0.1240 0.1150 0.1175 24,500 -0.01(-9.41%)
Aug 17, 2022 0.1310 0.1310 0.1291 0.1297 3,000 -0.00(-0.23%)
Aug 16, 2022 0.1300 0.1300 0.1300 0.1300 28,200 -0.00(-3.20%)
Aug 15, 2022 0.1341 0.1376 0.1320 0.1343 58,200 -0.01(-6.02%)
Aug 12, 2022 0.1400 0.1429 0.1350 0.1429 37,710 -0.00(-1.52%)
Aug 11, 2022 0.1575 0.1575 0.1451 0.1451 16,600 -0.00(-3.27%)
Aug 10, 2022 0.1610 0.1610 0.1500 0.1500 19,200 -0.01(-3.23%)
Aug 09, 2022 0.1360 0.1550 0.1360 0.1550 18,015 -0.00(-0.39%)
Aug 08, 2022 0.1645 0.1645 0.1556 0.1556 206 -0.01(-7.38%)
Aug 05, 2022 0.1680 0.1680 0.1680 0.1680 3,000 -0.00(-0.59%)
Aug 04, 2022 0.1690 0.1690 0.1690 0.1690 1,000 +0.01(+4.84%)
Aug 03, 2022 0.1612 0.1612 0.1612 0.1612 5,000 +0.02(+12.73%)
Aug 01, 2022 0.1430 94 +0.01(+11.63%)
Jul 29, 2022 0.1281 0.1281 0.1281 0.1281 1,400 -0.01(-4.12%)
Jul 28, 2022 0.1336 0.1336 0.1336 0.1336 1,426 +0.00(+2.77%)
Jul 27, 2022 0.1300 0.1300 0.1300 0.1300 20,515 +0.00(+0.78%)
Jul 26, 2022 0.1300 0.1300 0.1279 0.1290 16,550 -0.01(-3.87%)
Jul 22, 2022 0.1342 0 +0.01(+5.67%)
Jul 20, 2022 0.1270 0 +0.00(+0.16%)
Jul 18, 2022 0.1268 0 -0.00(-2.08%)
Jul 15, 2022 0.1287 0.1295 0.1251 0.1295 6,600 +0.00(+0.78%)
Jul 14, 2022 0.1285 0.1285 0.1285 0.1285 350 -0.01(-4.96%)
Jul 13, 2022 0.1352 0.1352 0.1352 0.1352 500 +0.00(+0.15%)
Jul 12, 2022 0.1350 0.1350 0.1350 0.1350 7,400 +0.00(+0.00%)
Jul 11, 2022 0.1391 0.1391 0.1350 0.1350 10,100 -0.01(-3.57%)
Jul 07, 2022 0.1400 0 +0.01(+4.71%)
Jul 01, 2022 0.1337 0 -0.02(-10.51%)
Jun 30, 2022 0.1494 0.1494 0.1494 0.1494 110 -0.00(-2.99%)
Jun 29, 2022 0.1540 0.1540 0.1540 0.1540 5,000 +0.01(+3.91%)
Jun 23, 2022 0.1482 0 -0.01(-4.33%)
Jun 21, 2022 0.1549 0 +0.00(+3.27%)
Jun 17, 2022 0.1500 0.1564 0.1400 0.1500 17,499 -0.01(-6.19%)
Jun 16, 2022 0.1599 0.1599 0.1599 0.1599 14,000 -0.01(-3.27%)
Jun 15, 2022 0.1653 0.1653 0.1653 0.1653 1,750 -0.01(-3.78%)
Jun 13, 2022 0.1718 0 -0.01(-3.32%)
Jun 10, 2022 0.1777 0.1777 0.1777 0.1777 300 -0.00(-1.11%)
Jun 09, 2022 0.1782 0.1797 0.1782 0.1797 22,500 -0.00(-2.34%)
Jun 08, 2022 0.1840 0.1840 0.1840 0.1840 5,000 -0.02(-8.00%)
Jun 06, 2022 0.2000 0 -0.01(-3.10%)
Jun 03, 2022 0.1949 0.2066 0.1949 0.2064 52,000 +0.01(+3.20%)
Jun 01, 2022 0.2000 14 -0.01(-3.61%)
May 31, 2022 0.1946 0.2075 0.1946 0.2075 600 +0.06(+36.96%)
May 19, 2022 0.1515 0 -0.00(-1.43%)
May 18, 2022 0.1537 0.1537 0.1537 0.1537 1,000 +0.01(+3.85%)
May 17, 2022 0.1493 0.1493 0.1480 0.1480 7,450 -0.00(-1.33%)
May 13, 2022 0.1500 0 -0.00(-2.34%)
May 12, 2022 0.1536 0.1600 0.1536 0.1536 11,000 -0.03(-16.97%)
May 10, 2022 0.1850 0 +0.01(+2.78%)
May 09, 2022 0.1850 0.1850 0.1800 0.1800 51,000 -0.02(-8.16%)
May 05, 2022 0.1960 0 +0.00(+0.00%)
May 04, 2022 0.1960 0.1975 0.1898 0.1960 24,000 +0.01(+8.23%)
May 03, 2022 0.1811 0.1811 0.1811 0.1811 600 -0.01(-4.68%)
May 02, 2022 0.1985 0.1985 0.1900 0.1900 21,000 -0.01(-4.52%)
Apr 27, 2022 0.1990 0 -0.00(-0.30%)
Apr 26, 2022 0.1996 0.1996 0.1996 0.1996 5,000 -0.02(-6.99%)
Apr 22, 2022 0.2146 0 -0.01(-4.62%)
Apr 21, 2022 0.2290 0.2290 0.2250 0.2250 39,000 +0.00(+0.00%)
Apr 20, 2022 0.2250 0.2250 0.2250 0.2250 6,000 +0.01(+2.74%)
Apr 19, 2022 0.2179 0.2190 0.2179 0.2190 11,000 -0.01(-2.54%)
Apr 18, 2022 0.2247 0.2318 0.2247 0.2247 10,500 +0.00(+0.40%)
Apr 14, 2022 0.2269 0.2269 0.2203 0.2238 3,000 -0.00(-1.84%)
Apr 13, 2022 0.2260 0.2280 0.2250 0.2280 4,011 -0.01(-4.20%)
Apr 12, 2022 0.2380 0.2380 0.2285 0.2380 114,960 -0.01(-4.76%)
Apr 11, 2022 0.2499 0.2499 0.2499 0.2499 9,000 +0.00(+0.60%)
Apr 08, 2022 0.2449 0.2518 0.2449 0.2484 11,225 +0.02(+6.88%)
Apr 07, 2022 0.2510 0.2547 0.2300 0.2324 14,350 +0.00(+0.39%)
Apr 06, 2022 0.2330 0.2399 0.2240 0.2315 25,400 -0.00(-1.07%)
Apr 05, 2022 0.2364 0.2364 0.2340 0.2340 20,000 -0.01(-2.34%)
Apr 04, 2022 0.2269 0.2420 0.2269 0.2396 35,000 +0.00(+1.61%)
Apr 01, 2022 0.2281 0.2396 0.2281 0.2358 57,350 +0.02(+7.18%)
Mar 31, 2022 0.2328 0.2328 0.2200 0.2200 7,700 +0.00(+0.78%)
Mar 29, 2022 0.2183 0 +0.01(+5.46%)
Mar 25, 2022 0.2070 10 -0.01(-5.74%)
Mar 24, 2022 0.2200 0.2200 0.2060 0.2196 23,900 +0.01(+3.44%)
Mar 23, 2022 0.2007 0.2160 0.2007 0.2123 21,989 +0.04(+20.15%)
Mar 22, 2022 0.1767 0.1767 0.1767 0.1767 9,000 -0.01(-5.36%)
Mar 15, 2022 0.1867 0 +0.00(+2.64%)
Mar 09, 2022 0.1819 0 +0.00(+1.22%)
Mar 08, 2022 0.1600 0.1900 0.1600 0.1797 32,732 +0.02(+12.31%)
Mar 07, 2022 0.1571 0.1600 0.1571 0.1600 1,410 +0.01(+3.23%)
Mar 04, 2022 0.1550 0.1550 0.1550 0.1550 2,000 -0.00(-1.27%)
Mar 03, 2022 0.1570 0.1570 0.1570 0.1570 2,500 +0.00(+0.64%)
Mar 02, 2022 0.1620 0.1620 0.1560 0.1560 23,100 -0.00(-1.14%)
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.