Commerce Resources Corp (OP: CMRZF )

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%)
Dec 01, 2010	0.7685	0.7930	0.7685	0.7915	13,565	+0.04(+4.81%)
Nov 30, 2010	0.7835	0.7835	0.7500	0.7552	54,450	-0.02(-3.18%)
Nov 29, 2010	0.8275	0.8469	0.7580	0.7800	145,226	-0.07(-8.25%)
Nov 26, 2010	0.8565	0.8671	0.8300	0.8501	110,908	+0.17(+25.61%)
Nov 24, 2010	0.6477	0.6768	0.6768	0.6768	174,273	+0.08(+12.80%)
Nov 23, 2010	0.5822	0.6000	0.5822	0.6000	25,000	+0.05(+8.30%)
Nov 22, 2010	0.5455	0.5540	0.5455	0.5540	17,903	-0.01(-1.07%)
Nov 19, 2010	0.5807	0.5807	0.5440	0.5600	17,500	+0.01(+1.08%)
Nov 18, 2010	0.5250	0.5628	0.5250	0.5540	8,300	+0.05(+10.14%)
Nov 17, 2010	0.5350	0.5350	0.5030	0.5030	21,000	+0.00(+0.28%)
Nov 16, 2010	0.5650	0.5650	0.5016	0.5016	39,448	-0.06(-10.51%)
Nov 15, 2010	0.5699	0.5800	0.5500	0.5605	20,400	-0.02(-2.78%)
Nov 12, 2010	0.5916	0.5933	0.5524	0.5765	39,750	-0.06(-8.87%)
Nov 11, 2010	0.6345	0.6500	0.6326	0.6326	15,500	-0.02(-3.49%)
Nov 10, 2010	0.6529	0.6555	0.6129	0.6555	28,400	+0.00(+0.41%)
Nov 09, 2010	0.6472	0.6860	0.6445	0.6528	59,500	-0.01(-1.61%)
Nov 08, 2010	0.6325	0.6640	0.6215	0.6635	32,647	+0.03(+4.41%)
Nov 05, 2010	0.6350	0.6360	0.6040	0.6355	33,200	+0.00(+0.28%)
Nov 04, 2010	0.6154	0.6340	0.6025	0.6337	38,835	+0.03(+5.62%)
Nov 03, 2010	0.6187	0.6187	0.5803	0.6000	61,715	-0.01(-1.40%)
Nov 02, 2010	0.6085	0.6293	0.5885	0.6085	65,575	+0.05(+9.64%)
Nov 01, 2010	0.5658	0.5741	0.5351	0.5550	86,785	-0.02(-3.39%)
Oct 29, 2010	0.5821	0.5831	0.5541	0.5745	27,846	-0.01(-1.54%)
Oct 28, 2010	0.5708	0.5945	0.5534	0.5835	25,737	+0.05(+8.46%)
Oct 27, 2010	0.5575	0.5577	0.5380	0.5380	15,000	-0.08(-12.29%)
Oct 25, 2010	0.6257	0.6324	0.6065	0.6134	36,100	-0.01(-2.36%)
Oct 22, 2010	0.5997	0.6495	0.5997	0.6282	24,750	+0.01(+1.62%)
Oct 21, 2010	0.6625	0.6700	0.6175	0.6182	208,755	-0.06(-8.77%)
Oct 20, 2010	0.6147	0.6776	0.6060	0.6776	252,250	+0.11(+19.55%)
Oct 19, 2010	0.5730	0.5970	0.5633	0.5668	119,500	-0.00(-0.02%)
Oct 18, 2010	0.5260	0.5669	0.5253	0.5669	25,400	+0.05(+9.23%)
Oct 15, 2010	0.5026	0.5400	0.5026	0.5190	69,475	+0.03(+5.60%)
Oct 14, 2010	0.4930	0.4930	0.4915	0.4915	26,500	-0.01(-1.23%)
Oct 13, 2010	0.5118	0.5132	0.4884	0.4976	22,550	-0.00(-0.42%)
Oct 12, 2010	0.5090	0.5090	0.4792	0.4997	26,730	+0.01(+2.19%)
Oct 08, 2010		0.4890	0.4890	0.4890	0	+0.00(+0.82%)
Oct 07, 2010	0.4985	0.5080	0.4850	0.4850	6,500	-0.00(-0.90%)
Oct 06, 2010	0.4894	0.4894	0.4894	0.4894	500	-0.03(-4.88%)
Oct 05, 2010	0.4957	0.5145	0.4956	0.5145	45,074	+0.02(+3.88%)
Oct 04, 2010	0.5145	0.5145	0.4930	0.4953	36,000	-0.00(-0.94%)
Oct 01, 2010	0.5019	0.5140	0.5000	0.5000	16,406	-0.01(-2.34%)
Sep 30, 2010	0.5226	0.5226	0.5120	0.5120	2,500	-0.01(-1.01%)
Sep 29, 2010	0.5098	0.5172	0.5085	0.5172	16,000	+0.01(+1.41%)
Sep 28, 2010	0.5285	0.5285	0.5072	0.5100	36,170	-0.00(-0.27%)
Sep 27, 2010	0.5115	0.5200	0.5010	0.5114	17,700	+0.02(+4.07%)
Sep 24, 2010	0.4830	0.4930	0.4830	0.4914	32,500	+0.02(+3.87%)
Sep 23, 2010	0.4764	0.4764	0.4731	0.4731	13,665	-0.02(-3.35%)
Sep 22, 2010	0.4830	0.4895	0.4830	0.4895	3,000	-0.00(-0.43%)
Sep 21, 2010	0.5111	0.5135	0.4916	0.4916	12,400	+0.00(+0.33%)
Sep 17, 2010		0.4900	0.4900	0.4900	0	+0.00(+0.62%)
Sep 15, 2010	0.4665	0.4925	0.4575	0.4870	192,330	+0.06(+13.44%)
Sep 14, 2010	0.4206	0.4355	0.4206	0.4293	7,500	+0.03(+6.34%)
Sep 13, 2010	0.4040	0.4040	0.4037	0.4037	2,500	+0.04(+10.51%)
Sep 10, 2010	0.3726	0.3726	0.3653	0.3653	7,500	+0.02(+5.03%)
Sep 09, 2010	0.3690	0.3690	0.3478	0.3478	82,000	+0.01(+2.44%)
Sep 08, 2010	0.3799	0.3799	0.3349	0.3395	183,600	-0.03(-7.87%)
Sep 07, 2010	0.3540	0.3685	0.3540	0.3685	6,100	+0.01(+3.63%)
Sep 02, 2010		0.3556	0.3556	0.3556	0	+0.04(+11.47%)
Aug 31, 2010		0.3190	0.3190	0.3190	0	-0.04(-10.01%)
Aug 30, 2010	0.3545	0.3545	0.3545	0.3545	7,500	+0.01(+2.31%)
Aug 27, 2010	0.3455	0.3465	0.3455	0.3465	7,000	-0.01(-2.67%)
Aug 26, 2010	0.3400	0.3560	0.3359	0.3560	13,873	+0.05(+18.00%)
Aug 25, 2010	0.3159	0.3159	0.3017	0.3017	6,500	-0.06(-17.12%)
Aug 24, 2010	0.3640	0.3640	0.3640	0.3640	2,000	-0.02(-4.59%)
Aug 23, 2010	0.3900	0.3900	0.3815	0.3815	5,600	+0.02(+4.09%)
Aug 20, 2010	0.4056	0.4104	0.3665	0.3665	36,500	+0.04(+10.73%)
Aug 18, 2010		0.3310	0.3310	0.3310	0	+0.04(+12.32%)
Aug 17, 2010	0.3040	0.3040	0.2947	0.2947	11,000	+0.00(+1.10%)
Aug 16, 2010	0.3050	0.3050	0.2915	0.2915	9,500	+0.03(+12.12%)
Aug 04, 2010		0.2600	0.2600	0.2600	0	+0.00(+0.00%)
Jul 30, 2010		0.2600	0.2600	0.2600	0	-0.01(-3.88%)
Jul 29, 2010	0.2705	0.2705	0.2705	0.2705	16,785	-0.01(-2.66%)
Jul 27, 2010		0.2779	0.2779	0.2779	0	+0.03(+12.51%)
Jul 26, 2010	0.2470	0.2470	0.2470	0.2470	11,500	-0.01(-5.15%)
Jul 22, 2010		0.2604	0.2604	0.2604	0	+0.03(+11.28%)
Jul 20, 2010		0.2340	0.2340	0.2340	0	-0.03(-10.28%)
Jul 19, 2010	0.2608	0.2608	0.2608	0.2608	5,000	-0.00(-0.27%)
Jul 16, 2010	0.2620	0.2620	0.2593	0.2615	2,500	+0.00(+0.58%)
Jul 15, 2010	0.2595	0.2600	0.2595	0.2600	10,000	-0.01(-2.44%)
Jul 14, 2010	0.2600	0.2665	0.2600	0.2665	15,000	+0.02(+8.11%)
Jul 13, 2010	0.2465	0.2465	0.2465	0.2465	1,000	-0.01(-5.19%)
Jul 12, 2010	0.2416	0.2600	0.2416	0.2600	4,600	+0.07(+34.02%)
Jul 06, 2010		0.1940	0.1940	0.1940	0	-0.04(-18.14%)
Jun 28, 2010		0.2370	0.2370	0.2370	0	+0.01(+6.76%)
Jun 25, 2010	0.2392	0.2392	0.2220	0.2220	6,500	-0.02(-9.24%)
Jun 24, 2010	0.2446	0.2446	0.2446	0.2446	1,000	-0.00(-0.37%)
Jun 23, 2010	0.2400	0.2455	0.2379	0.2455	22,950	+0.01(+4.25%)
Jun 22, 2010	0.2355	0.2355	0.2355	0.2355	2,500	+0.00(+0.43%)
Jun 18, 2010		0.2345	0.2345	0.2345	0	-0.01(-5.48%)
Jun 17, 2010	0.2385	0.2485	0.2385	0.2481	6,100	+0.00(+1.56%)
Jun 16, 2010	0.2395	0.2443	0.2395	0.2443	6,635	+0.01(+2.82%)
Jun 14, 2010		0.2376	0.2376	0.2376	0	+0.03(+16.99%)
Jun 10, 2010	0.2031	0.2031	0.2031	0.2031	0	+0.00(+1.55%)
Jun 09, 2010	0.1965	0.2000	0.1965	0.2000	28,000	-0.02(-8.17%)
Jun 08, 2010	0.2120	0.2178	0.2120	0.2178	3,500	-0.02(-6.44%)
Jun 07, 2010	0.2365	0.2372	0.2260	0.2328	13,800	-0.01(-4.98%)
Jun 03, 2010		0.2450	0.2450	0.2450	0	+0.01(+4.48%)
Jun 02, 2010	0.2345	0.2345	0.2345	0.2345	2,700	-0.02(-9.11%)
Jun 01, 2010	0.2580	0.2580	0.2580	0.2580	1,000	-0.00(-1.34%)
May 28, 2010	0.2615	0.2615	0.2615	0.2615	3,000	+0.00(+0.58%)
May 27, 2010	0.2600	0.2600	0.2600	0.2600	10,000	+0.03(+15.04%)
May 25, 2010		0.2260	0.2260	0.2260	0	-0.02(-9.60%)
May 21, 2010		0.2500	0.2500	0.2500	0	+0.00(+1.21%)
May 20, 2010	0.2579	0.2590	0.2470	0.2470	27,500	-0.03(-9.19%)
May 19, 2010	0.2720	0.2720	0.2720	0.2720	16,000	-0.01(-2.86%)
May 18, 2010	0.2760	0.2810	0.2600	0.2800	19,000	+0.01(+3.51%)
May 17, 2010	0.2705	0.2705	0.2705	0.2705	3,000	-0.00(-0.18%)
May 14, 2010	0.2710	0.2710	0.2710	0.2710	2,000	-0.01(-4.64%)
May 13, 2010	0.2999	0.3010	0.2842	0.2842	9,605	-0.01(-3.00%)
May 10, 2010	0.2930	0.2930	0.2930	0.2930	0	+0.00(+1.03%)
May 07, 2010	0.2712	0.2900	0.2712	0.2900	20,000	-0.00(-0.48%)
May 06, 2010	0.2914	0.2914	0.2914	0.2914	1,500	-0.02(-5.05%)
May 05, 2010	0.2850	0.3069	0.2850	0.3069	69,750	+0.01(+4.82%)
May 04, 2010	0.3090	0.3186	0.2928	0.2928	55,740	-0.03(-10.29%)
May 03, 2010	0.3315	0.3315	0.3264	0.3264	19,200	+0.00(+0.37%)
Apr 30, 2010	0.3527	0.3527	0.3252	0.3252	20,500	-0.03(-7.43%)
Apr 29, 2010	0.3533	0.3540	0.3513	0.3513	8,000	+0.02(+4.68%)
Apr 28, 2010	0.3356	0.3356	0.3356	0.3356	500	-0.02(-5.28%)
Apr 27, 2010	0.3493	0.3591	0.3493	0.3543	25,000	-0.00(-0.20%)
Apr 23, 2010	0.3550	0.3550	0.3550	0.3550	0	+0.01(+1.49%)
Apr 21, 2010	0.3498	0.3498	0.3498	0.3498	0	+0.01(+2.88%)
Apr 20, 2010	0.3400	0.3400	0.3400	0.3400	7,000	-0.02(-6.52%)
Apr 15, 2010	0.3637	0.3637	0.3637	0.3637	0	+0.01(+3.68%)
Apr 14, 2010	0.3508	0.3508	0.3508	0.3508	10,000	-0.01(-2.56%)
Apr 13, 2010	0.3600	0.3600	0.3600	0.3600	1,000	-0.02(-4.00%)
Apr 12, 2010	0.3885	0.3885	0.3750	0.3750	23,500	+0.00(+0.73%)
Apr 08, 2010	0.3723	0.3723	0.3723	0.3723	0	+0.02(+6.89%)
Apr 07, 2010	0.3483	0.3483	0.3483	0.3483	250	-0.01(-3.25%)
Apr 06, 2010	0.3348	0.3600	0.3298	0.3600	2,900	+0.04(+12.85%)
Apr 05, 2010	0.3735	0.3735	0.3190	0.3190	91,625	-0.04(-11.88%)
Apr 01, 2010		0.3620	0.3620	0.3620	0	+0.05(+16.96%)
Mar 31, 2010	0.3154	0.3154	0.3095	0.3095	5,000	-0.01(-2.95%)
Mar 30, 2010	0.3135	0.3192	0.3035	0.3189	21,000	+0.02(+5.25%)
Mar 29, 2010	0.3030	0.3030	0.3030	0.3030	2,000	-0.01(-2.54%)
Mar 26, 2010	0.2970	0.3109	0.2765	0.3109	12,000	+0.01(+1.77%)
Mar 25, 2010	0.3130	0.3130	0.3055	0.3055	31,000	+0.00(+1.16%)
Mar 24, 2010	0.3129	0.3168	0.3020	0.3020	30,625	-0.02(-5.42%)
Mar 23, 2010	0.2995	0.3193	0.2995	0.3193	15,300	+0.03(+8.61%)
Mar 22, 2010	0.3230	0.3230	0.2940	0.2940	15,800	-0.04(-10.80%)
Mar 19, 2010	0.3300	0.3300	0.3296	0.3296	13,028	-0.02(-4.60%)
Mar 18, 2010	0.3470	0.3470	0.3453	0.3455	8,000	-0.00(-0.55%)
Mar 17, 2010	0.3641	0.3641	0.3442	0.3474	27,200	-0.00(-0.46%)
Mar 16, 2010	0.3400	0.3490	0.3400	0.3490	12,320	-0.01(-2.40%)
Mar 15, 2010	0.3709	0.3709	0.3576	0.3576	30,000	-0.01(-2.08%)
Mar 12, 2010	0.3654	0.3654	0.3652	0.3652	6,000	-0.00(-0.35%)
Mar 11, 2010	0.3749	0.3749	0.3660	0.3665	15,000	-0.01(-2.37%)
Mar 10, 2010	0.3760	0.3760	0.3754	0.3754	2,500	+0.02(+6.77%)
Mar 08, 2010	0.3516	0.3516	0.3516	0.3516	0	-0.01(-3.70%)
Mar 05, 2010	0.3651	0.3651	0.3651	0.3651	3,000	+0.02(+6.13%)
Mar 04, 2010	0.3674	0.3718	0.3440	0.3440	12,328	-0.03(-7.30%)
Mar 03, 2010	0.3711	0.3711	0.3711	0.3711	2,000	-0.01(-3.01%)
Mar 02, 2010	0.3823	0.3826	0.3823	0.3826	5,000	+0.01(+3.41%)