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

Commerce Resources Corp (OP: CMRZF )

0.0800 -0.0050 (-5.88%)
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 (%)
Feb 28, 2019 0.0570 0.0570 0.0500 0.0500 16,500 -0.01(-10.23%)
Feb 26, 2019 0.0557 0.0557 0.0557 0 -0.00(-0.18%)
Feb 22, 2019 0.0558 0.0558 0.0558 0 +0.01(+16.25%)
Feb 20, 2019 0.0480 0.0480 0.0480 0 +0.00(+4.80%)
Feb 19, 2019 0.0458 0.0458 0.0458 0.0458 50,000 +0.01(+17.14%)
Feb 11, 2019 0.0391 0.0391 0.0391 0 -0.00(-2.25%)
Feb 08, 2019 0.0450 0.0450 0.0400 0.0400 86,800 -0.00(-4.76%)
Feb 07, 2019 0.0420 0.0420 0.0420 0.0420 13,350 -0.01(-16.00%)
Feb 06, 2019 0.0500 0.0500 0.0500 0.0500 100 +0.00(+0.00%)
Feb 04, 2019 0.0500 0.0500 0.0500 0 -0.00(-3.10%)
Jan 31, 2019 0.0516 0.0516 0.0516 0 +0.01(+32.65%)
Jan 30, 2019 0.0455 0.0455 0.0389 0.0389 5,000 -0.01(-11.59%)
Jan 23, 2019 0.0440 0.0440 0.0440 0 +0.00(+0.00%)
Jan 18, 2019 0.0440 0.0440 0.0440 0 +0.00(+0.46%)
Jan 17, 2019 0.0438 0.0438 0.0438 0.0438 5,000 -0.00(-1.35%)
Jan 16, 2019 0.0406 0.0444 0.0360 0.0444 328,750 -0.00(-9.39%)
Jan 11, 2019 0.0490 0.0490 0.0490 0 +0.01(+22.50%)
Jan 04, 2019 0.0400 0.0400 0.0400 0 -0.01(-14.89%)
Dec 31, 2018 0.0470 0.0470 0.0470 0 +0.00(+1.08%)
Dec 28, 2018 0.0400 0.0465 0.0400 0.0465 4,500 +0.00(+2.20%)
Dec 27, 2018 0.0450 0.0455 0.0450 0.0455 76,000 +0.01(+13.75%)
Dec 26, 2018 0.0400 0.0400 0.0400 0.0400 45,018 -0.01(-16.67%)
Dec 24, 2018 0.0479 0.0480 0.0479 0.0480 42,000 +0.00(+6.67%)
Dec 19, 2018 0.0450 0.0450 0.0450 0 +0.01(+14.21%)
Dec 17, 2018 0.0394 0.0394 0.0394 0 -0.01(-17.05%)
Dec 14, 2018 0.0450 0.0475 0.0450 0.0475 200 +0.00(+5.56%)
Dec 12, 2018 0.0450 0.0450 0.0450 0 -0.00(-9.82%)
Dec 06, 2018 0.0499 0.0499 0.0499 0 +0.00(+10.89%)
Dec 04, 2018 0.0450 0.0450 0.0450 0.0450 100,000 -0.01(-10.00%)
Nov 29, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 28, 2018 0.0450 0.0500 0.0450 0.0500 32,000 +0.01(+11.11%)
Nov 26, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Nov 23, 2018 0.0500 0.0500 0.0500 0.0500 24,000 +0.00(+6.38%)
Nov 21, 2018 0.0470 0.0470 0.0470 0 +0.00(+4.44%)
Nov 20, 2018 0.0450 0.0450 0.0450 0.0450 1,000 -0.01(-11.24%)
Nov 19, 2018 0.0507 0.0507 0.0507 0.0507 3,300 +0.01(+12.67%)
Nov 16, 2018 0.0450 0.0450 0.0450 0.0450 10,000 -0.00(-2.17%)
Nov 15, 2018 0.0460 0.0460 0.0460 0.0460 5,000 +0.00(+0.00%)
Nov 14, 2018 0.0460 0.0460 0.0460 0.0460 16,000 +0.00(+4.07%)
Nov 12, 2018 0.0442 0.0442 0.0442 0 +0.00(+5.24%)
Nov 09, 2018 0.0500 0.0507 0.0420 0.0420 32,000 -0.01(-16.00%)
Nov 08, 2018 0.0500 0.0500 0.0500 0.0500 13,000 -0.00(-5.66%)
Nov 06, 2018 0.0530 0.0530 0.0530 0 +0.00(+1.92%)
Nov 05, 2018 0.0516 0.0520 0.0516 0.0520 23,000 +0.00(+0.00%)
Nov 02, 2018 0.0520 0.0520 0.0520 0.0520 20,000 +0.00(+0.00%)
Nov 01, 2018 0.0520 0.0520 0.0520 0.0520 1,000 +0.00(+0.00%)
Oct 30, 2018 0.0520 0.0520 0.0520 0 +0.01(+12.80%)
Oct 29, 2018 0.0461 0.0461 0.0461 0.0461 5,000 -0.00(-0.65%)
Oct 26, 2018 0.0464 0.0464 0.0464 0.0464 10,000 -0.01(-15.64%)
Oct 25, 2018 0.0550 0.0550 0.0550 0.0550 5,000 +0.01(+27.91%)
Oct 24, 2018 0.0462 0.0462 0.0430 0.0430 27,296 -0.01(-14.00%)
Oct 23, 2018 0.0515 0.0515 0.0486 0.0500 16,000 +0.00(+2.46%)
Oct 16, 2018 0.0488 0.0488 0.0488 0 -0.01(-11.59%)
Oct 12, 2018 0.0552 0.0552 0.0552 0 +0.00(+0.36%)
Oct 05, 2018 0.0550 0.0550 0.0550 0 -0.00(-3.00%)
Oct 04, 2018 0.0567 0.0567 0.0567 10 +0.00(+0.00%)
Oct 03, 2018 0.0492 0.0567 0.0492 0.0567 11,600 +0.00(+0.71%)
Oct 02, 2018 0.0563 0.0563 0.0563 0.0563 350 +0.00(+2.55%)
Sep 28, 2018 0.0549 0.0549 0.0549 0 +0.00(+1.67%)
Sep 25, 2018 0.0540 0.0540 0.0540 0 +0.01(+10.66%)
Sep 24, 2018 0.0488 0.0488 0.0488 0.0488 6,500 +0.00(+7.02%)
Sep 21, 2018 0.0456 0.0456 0.0456 0.0456 6,000 -0.00(-9.34%)
Sep 20, 2018 0.0503 0.0503 0.0503 0.0503 4,000 +0.01(+12.28%)
Sep 19, 2018 0.0448 0.0448 0.0448 0.0448 10,000 -0.01(-18.55%)
Sep 17, 2018 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Sep 11, 2018 0.0450 0.0450 0.0450 0 +0.00(+4.65%)
Sep 10, 2018 0.0430 0.0448 0.0430 0.0430 18,000 -0.00(-2.27%)
Sep 07, 2018 0.0440 0.0440 0.0440 23,650 +0.00(+0.00%)
Sep 06, 2018 0.0440 0.0440 0.0440 0.0440 18,800 +0.00(+2.33%)
Sep 04, 2018 0.0430 0.0430 0.0430 0 -0.00(-2.27%)
Aug 31, 2018 0.0440 0.0440 0.0440 0 +0.00(+2.33%)
Aug 28, 2018 0.0430 0.0430 0.0430 0 -0.01(-14.00%)
Aug 27, 2018 0.0500 0.0500 0.0500 0.0500 300 +0.01(+14.94%)
Aug 22, 2018 0.0435 0.0435 0.0435 0 +0.00(+0.00%)
Aug 21, 2018 0.0435 0.0435 0.0435 0.0435 400 -0.00(-0.23%)
Aug 20, 2018 0.0431 0.0436 0.0431 0.0436 12,000 -0.00(-4.60%)
Aug 17, 2018 0.0457 0.0457 0.0457 0.0457 3,000 +0.00(+8.55%)
Aug 15, 2018 0.0421 0.0421 0.0421 0 +0.00(+0.24%)
Aug 14, 2018 0.0450 0.0450 0.0420 0.0420 13,000 -0.00(-4.55%)
Aug 13, 2018 0.0440 0.0440 0.0440 0.0440 6,100 -0.00(-8.71%)
Aug 10, 2018 0.0482 0.0482 0.0482 0.0482 800 -0.00(-1.63%)
Aug 09, 2018 0.0490 0.0490 0.0490 0.0490 60,000 -0.00(-8.07%)
Aug 07, 2018 0.0533 0.0533 0.0533 0 +0.01(+26.90%)
Aug 06, 2018 0.0420 0.0420 0.0420 0.0420 15,000 -0.01(-15.83%)
Aug 03, 2018 0.0499 0.0499 0.0499 0.0499 2,000 -0.01(-13.07%)
Jul 30, 2018 0.0574 0.0574 0.0574 0 +0.01(+14.57%)
Jul 24, 2018 0.0501 0.0501 0.0501 0 +0.00(+4.16%)
Jul 23, 2018 0.0420 0.0481 0.0420 0.0481 14,199 +0.01(+14.52%)
Jul 19, 2018 0.0420 0.0420 0.0420 0 -0.00(-2.91%)
Jul 10, 2018 0.0433 0.0433 0.0433 0 -0.00(-4.19%)
Jul 09, 2018 0.0452 0.0452 0.0452 0.0452 6,500 +0.00(+0.33%)
Jul 06, 2018 0.0450 0.0450 0.0450 0.0450 3,000 -0.01(-10.00%)
Jul 05, 2018 0.0470 0.0500 0.0453 0.0500 140,447 +0.00(+6.38%)
Jul 02, 2018 0.0470 0.0470 0.0470 0 -0.01(-11.32%)
Jun 29, 2018 0.0530 0.0530 0.0530 0.0530 10,000 +0.01(+12.77%)
Jun 28, 2018 0.0470 0.0470 0.0470 0.0470 9,450 -0.01(-10.48%)
Jun 27, 2018 0.0525 0.0525 0.0525 0.0525 1,425 +0.01(+11.70%)
Jun 26, 2018 0.0470 0.0470 0.0470 0.0470 3,103 -0.00(-6.00%)
Jun 19, 2018 0.0500 0.0500 0.0500 0 -0.01(-12.13%)
Jun 15, 2018 0.0569 0.0569 0.0569 0 +0.01(+13.80%)
Jun 13, 2018 0.0500 0.0500 0.0500 0 +0.00(+5.04%)
Jun 12, 2018 0.0476 0.0476 0.0476 0.0476 10,000 +0.00(+1.28%)
Jun 11, 2018 0.0459 0.0470 0.0453 0.0470 24,285 -0.01(-11.32%)
Jun 08, 2018 0.0530 0.0530 0.0530 0.0530 12,000 -0.00(-7.02%)
Jun 07, 2018 0.0570 0.0570 0.0570 0.0570 10,000 -0.00(-0.52%)
Jun 06, 2018 0.0550 0.0573 0.0510 0.0573 41,400 +0.01(+10.19%)
Jun 04, 2018 0.0520 0.0520 0.0520 0 -0.01(-10.50%)
Jun 01, 2018 0.0475 0.0581 0.0475 0.0581 4,350 +0.01(+16.20%)
May 31, 2018 0.0500 0.0500 0.0500 0.0500 4,000 -0.00(-2.61%)
May 29, 2018 0.0513 0.0513 0.0513 0 +0.00(+2.68%)
May 25, 2018 0.0500 0.0500 0.0500 0 -0.01(-12.59%)
May 23, 2018 0.0572 0.0572 0.0572 0 +0.01(+14.40%)
May 17, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 16, 2018 0.0530 0.0530 0.0500 0.0500 165,000 -0.01(-16.53%)
May 15, 2018 0.0560 0.0599 0.0560 0.0599 130,889 +0.00(+6.96%)
May 14, 2018 0.0560 0.0560 0.0560 0.0560 15,000 +0.00(+1.82%)
May 09, 2018 0.0550 0.0550 0.0550 0 -0.00(-0.33%)
May 07, 2018 0.0552 0.0552 0.0552 0 +0.00(+4.11%)
May 02, 2018 0.0530 0.0530 0.0530 0 -0.01(-11.67%)
Apr 30, 2018 0.0600 0.0600 0.0600 0 +0.00(+5.26%)
Apr 24, 2018 0.0570 0.0570 0.0570 0 +0.00(+0.76%)
Apr 23, 2018 0.0566 0.0566 0.0566 0.0566 2,000 +0.00(+5.34%)
Apr 20, 2018 0.0537 0.0537 0.0537 0.0537 2,300 -0.00(-7.41%)
Apr 19, 2018 0.0660 0.0660 0.0580 0.0580 103,890 +0.00(+0.00%)
Apr 18, 2018 0.0600 0.0600 0.0580 0.0580 11,000 -0.01(-11.72%)
Apr 17, 2018 0.0637 0.0657 0.0637 0.0657 25,000 -0.00(-3.81%)
Apr 12, 2018 0.0683 0.0683 0.0683 0 +0.00(+7.05%)
Apr 09, 2018 0.0638 0.0638 0.0638 0 +0.00(+6.51%)
Apr 05, 2018 0.0599 0.0599 0.0599 0 +0.00(+0.17%)
Apr 04, 2018 0.0580 0.0598 0.0580 0.0598 14,000 -0.01(-8.00%)
Apr 02, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.62%)
Mar 26, 2018 0.0646 0.0646 0.0646 0 +0.01(+13.33%)
Mar 22, 2018 0.0570 0.0570 0.0570 50 -0.00(-5.00%)
Mar 13, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 12, 2018 0.0600 0.0600 0.0600 0.0600 4,400 +0.00(+0.00%)
Mar 09, 2018 0.0600 0.0600 0.0600 0.0600 26,700 +0.00(+0.00%)
Mar 06, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 02, 2018 0.0600 0.0600 0.0600 0 -0.00(-3.23%)
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.