Skip to main content

Commerce Resources Corp (OP: CMRZF )

0.1180 UNCHANGED
Streaming Delayed Price Updated: 2:14 PM EDT, Mar 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 0.8365 0.8460 0.8150 0.8280 57,350 -0.00(-0.36%)
Feb 25, 2011 0.8100 0.8310 0.8100 0.8310 61,340 +0.00(+0.44%)
Feb 24, 2011 0.7790 0.8274 0.7790 0.8274 21,000 +0.07(+8.73%)
Feb 23, 2011 0.7400 0.7810 0.7400 0.7610 24,530 +0.04(+5.47%)
Feb 22, 2011 0.7470 0.7500 0.7215 0.7215 60,790 -0.07(-8.32%)
Feb 18, 2011 0.7880 0.8100 0.7691 0.7870 17,020 +0.00(+0.13%)
Feb 17, 2011 0.8500 0.8500 0.7860 0.7860 31,540 -0.04(-4.82%)
Feb 16, 2011 0.8360 0.8360 0.8050 0.8258 54,200 +0.02(+2.78%)
Feb 15, 2011 0.7749 0.8035 0.7550 0.8035 31,972 +0.04(+5.31%)
Feb 14, 2011 0.8040 0.8150 0.7630 0.7630 77,020 -0.05(-6.44%)
Feb 11, 2011 0.8316 0.8316 0.8030 0.8155 16,980 -0.02(-2.53%)
Feb 10, 2011 0.8175 0.8367 0.7979 0.8367 19,350 -0.02(-2.71%)
Feb 09, 2011 0.8400 0.8600 0.8290 0.8600 14,100 +0.01(+1.24%)
Feb 08, 2011 0.8645 0.8645 0.8284 0.8495 59,875 -0.01(-1.68%)
Feb 07, 2011 0.8338 0.8750 0.8338 0.8640 120,155 +0.04(+4.60%)
Feb 04, 2011 0.8486 0.8660 0.8127 0.8260 27,605 -0.03(-3.22%)
Feb 03, 2011 0.8955 0.9055 0.8500 0.8535 92,635 -0.03(-3.67%)
Feb 02, 2011 0.8760 0.8860 0.8760 0.8860 7,500 +0.04(+4.88%)
Feb 01, 2011 0.8697 0.8720 0.8448 0.8448 45,200 +0.00(+0.04%)
Jan 31, 2011 0.9072 0.9080 0.8430 0.8445 89,125 -0.06(-6.74%)
Jan 28, 2011 1.046 1.046 0.8873 0.9055 168,050 -0.06(-5.82%)
Jan 27, 2011 0.9000 0.9720 0.9000 0.9615 31,500 +0.09(+10.52%)
Jan 26, 2011 0.9089 0.9100 0.8602 0.8700 8,047 -0.00(-0.41%)
Jan 25, 2011 0.9058 0.9058 0.8675 0.8736 34,640 -0.04(-4.00%)
Jan 24, 2011 0.8985 0.9327 0.8875 0.9100 125,392 +0.03(+3.48%)
Jan 21, 2011 0.8516 0.8794 0.8460 0.8794 26,000 +0.01(+1.49%)
Jan 20, 2011 0.8349 0.8665 0.8300 0.8665 104,750 -0.01(-1.31%)
Jan 19, 2011 0.9010 0.9100 0.8780 0.8780 10,765 -0.03(-3.65%)
Jan 18, 2011 0.8840 0.9340 0.8750 0.9113 22,500 +0.07(+7.97%)
Jan 14, 2011 0.8445 0.8456 0.8320 0.8440 32,428 -0.05(-5.47%)
Jan 13, 2011 0.9200 0.9260 0.8779 0.8928 12,300 -0.02(-2.48%)
Jan 12, 2011 0.9390 0.9390 0.9155 0.9155 17,640 -0.00(-0.49%)
Jan 11, 2011 0.9315 0.9445 0.9120 0.9200 39,300 +0.02(+2.22%)
Jan 10, 2011 0.9090 0.9359 0.9000 0.9000 60,295 +0.03(+3.21%)
Jan 07, 2011 0.8469 0.8821 0.8123 0.8720 48,800 +0.01(+0.58%)
Jan 06, 2011 0.9520 0.9520 0.8580 0.8670 54,228 -0.06(-6.61%)
Jan 05, 2011 0.8270 0.9520 0.8270 0.9284 64,868 +0.14(+18.10%)
Jan 04, 2011 0.8405 0.8680 0.7856 0.7861 51,024 -0.06(-7.52%)
Jan 03, 2011 0.8080 0.8500 0.8080 0.8500 18,000 +0.04(+4.94%)
Dec 31, 2010 0.7865 0.8165 0.7655 0.8100 69,749 -0.00(-0.55%)
Dec 30, 2010 0.8152 0.8260 0.7540 0.8145 39,730 -0.01(-1.27%)
Dec 29, 2010 0.7740 0.8250 0.7740 0.8250 38,550 +0.05(+6.31%)
Dec 28, 2010 0.7100 0.7760 0.7100 0.7760 12,518 +0.06(+8.53%)
Dec 27, 2010 0.7100 0.7150 0.7100 0.7150 2,290 -0.00(-0.33%)
Dec 23, 2010 0.7055 0.7200 0.7055 0.7174 51,500 +0.01(+1.04%)
Dec 22, 2010 0.7213 0.7213 0.6952 0.7100 7,500 -0.00(-0.28%)
Dec 21, 2010 0.7010 0.7225 0.7010 0.7120 25,800 +0.04(+5.64%)
Dec 20, 2010 0.6855 0.6855 0.6636 0.6740 61,650 -0.02(-3.30%)
Dec 17, 2010 0.6976 0.6976 0.6900 0.6970 5,600 -0.03(-3.52%)
Dec 16, 2010 0.7225 0.7225 0.7224 0.7224 8,500 -0.03(-4.00%)
Dec 15, 2010 0.7400 0.7535 0.7315 0.7525 63,600 +0.01(+1.35%)
Dec 14, 2010 0.7372 0.7425 0.7190 0.7425 6,100 +0.03(+4.72%)
Dec 13, 2010 0.7425 0.7500 0.7090 0.7090 6,620 -0.06(-7.65%)
Dec 10, 2010 0.7685 0.7785 0.7475 0.7677 48,500 -0.02(-2.45%)
Dec 09, 2010 0.7560 0.7870 0.7560 0.7870 1,750 +0.04(+4.93%)
Dec 08, 2010 0.7575 0.7685 0.7419 0.7500 80,800 -0.01(-1.06%)
Dec 07, 2010 0.7930 0.7930 0.7531 0.7580 18,550 -0.04(-5.55%)
Dec 06, 2010 0.8095 0.8195 0.7910 0.8025 19,900 -0.01(-1.13%)
Dec 03, 2010 0.8212 0.8300 0.7815 0.8117 48,507 +0.00(+0.10%)
Dec 02, 2010 0.8177 0.8220 0.7890 0.8109 44,300 +0.02(+2.45%)
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.