Commerce Resources Corp (OP: CMRZF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	0.7610	0.7620	0.7500	0.7523	73,350	-0.01(-1.79%)
May 23, 2011	0.7660	0.7660	0.7660	0.7660	1,350	-0.04(-5.14%)
May 20, 2011	0.8075	0.8075	0.8075	0.8075	1,000	-0.01(-1.40%)
May 19, 2011	0.8000	0.8207	0.7800	0.8190	76,700	+0.00(+0.12%)
May 18, 2011	0.8068	0.8180	0.8068	0.8180	4,500	+0.05(+7.07%)
May 17, 2011	0.7840	0.7840	0.7541	0.7640	30,215	-0.02(-2.80%)
May 16, 2011	0.8370	0.8400	0.7850	0.7860	23,254	-0.06(-6.65%)
May 13, 2011	0.8217	0.8420	0.8217	0.8420	27,500	+0.04(+4.40%)
May 12, 2011	0.7740	0.8552	0.7510	0.8065	41,594	-0.01(-1.29%)
May 11, 2011	0.8320	0.8320	0.8100	0.8170	15,370	-0.02(-2.62%)
May 10, 2011	0.7726	0.8895	0.7640	0.8390	35,330	+0.06(+7.14%)
May 09, 2011	0.7690	0.7831	0.7290	0.7831	32,785	-0.02(-2.27%)
May 05, 2011		0.8013	0.8013	0.8013	0	-0.01(-0.83%)
May 04, 2011	0.7924	0.8080	0.7741	0.8080	26,800	+0.02(+1.89%)
May 03, 2011	0.8360	0.8360	0.7930	0.7930	15,000	-0.06(-6.54%)
May 02, 2011	0.8572	0.8670	0.8485	0.8485	7,060	-0.03(-3.58%)
Apr 29, 2011	0.8490	0.8930	0.8406	0.8800	29,450	+0.01(+1.68%)
Apr 28, 2011	0.8580	0.8655	0.8477	0.8655	33,500	+0.04(+4.96%)
Apr 27, 2011	0.8260	0.8439	0.7805	0.8246	65,745	-0.04(-4.12%)
Apr 26, 2011	0.8750	0.8780	0.8600	0.8600	14,000	-0.01(-1.66%)
Apr 25, 2011	0.8769	0.8769	0.8745	0.8745	14,500	-0.00(-0.06%)
Apr 21, 2011	0.8590	0.9056	0.8493	0.8750	31,293	-0.02(-2.02%)
Apr 20, 2011	0.8800	0.8930	0.8760	0.8930	28,300	-0.00(-0.06%)
Apr 19, 2011	0.8835	0.8935	0.8835	0.8935	12,000	+0.01(+0.73%)
Apr 18, 2011	0.8870	0.8870	0.8200	0.8870	7,100	-0.00(-0.22%)
Apr 15, 2011	0.9190	0.9190	0.8800	0.8890	91,400	-0.03(-3.63%)
Apr 14, 2011	0.9300	0.9300	0.9100	0.9225	21,000	+0.02(+2.73%)
Apr 13, 2011	0.9500	0.9500	0.8980	0.8980	14,700	-0.06(-6.46%)
Apr 12, 2011	0.9600	0.9600	0.9095	0.9600	10,800	-0.07(-6.80%)
Apr 11, 2011	1.000	1.038	1.000	1.030	20,200	+0.02(+1.98%)
Apr 08, 2011	1.050	1.050	1.000	1.010	18,400	-0.02(-2.18%)
Apr 07, 2011	1.050	1.050	1.032	1.032	1,900	+0.05(+5.36%)
Apr 06, 2011	0.9905	0.9960	0.9800	0.9800	3,900	-0.02(-2.00%)
Apr 05, 2011	0.9790	1.010	0.9790	1.000	7,500	+0.04(+4.55%)
Apr 04, 2011	0.9460	0.9630	0.9400	0.9565	38,400	+0.06(+6.75%)
Apr 01, 2011	0.8970	0.8970	0.8772	0.8960	13,000	+0.00(+0.45%)
Mar 31, 2011	0.8900	0.9035	0.8799	0.8920	30,500	+0.00(+0.22%)
Mar 30, 2011	0.8900	0.8900	0.8900	0.8900	17,600	+0.09(+11.74%)
Mar 29, 2011	0.8370	0.8370	0.7735	0.7965	52,360	-0.02(-2.87%)
Mar 28, 2011	0.8645	0.8645	0.8200	0.8200	9,750	-0.03(-3.64%)
Mar 25, 2011	0.8832	0.8832	0.8510	0.8510	12,500	-0.03(-2.96%)
Mar 24, 2011	0.9050	0.9050	0.8745	0.8770	26,970	-0.02(-2.66%)
Mar 23, 2011	0.9010	0.9060	0.9010	0.9010	7,200	+0.01(+0.78%)
Mar 22, 2011	0.9241	0.9241	0.8851	0.8940	111,460	+0.00(+0.17%)
Mar 21, 2011	0.8645	0.9041	0.8645	0.8925	44,850	+0.03(+3.90%)
Mar 18, 2011	0.8600	0.8600	0.8260	0.8590	41,100	+0.06(+7.85%)
Mar 17, 2011	0.7787	0.8031	0.7700	0.7965	12,600	+0.05(+6.27%)
Mar 16, 2011	0.7850	0.8580	0.7495	0.7495	69,680	+0.01(+1.56%)
Mar 15, 2011	0.7120	0.7590	0.6000	0.7380	106,950	-0.12(-13.89%)
Mar 14, 2011	0.8484	0.8649	0.8350	0.8570	35,650	-0.06(-6.59%)
Mar 11, 2011	0.8342	0.9175	0.8335	0.9175	11,550	+0.05(+5.87%)
Mar 10, 2011	0.9180	0.9180	0.8666	0.8666	27,000	-0.06(-6.82%)
Mar 09, 2011	0.9900	0.9900	0.9300	0.9300	19,700	-0.06(-6.20%)
Mar 08, 2011	1.020	1.023	0.9835	0.9915	21,200	-0.04(-3.55%)
Mar 07, 2011	1.077	1.077	1.006	1.028	95,105	-0.02(-2.00%)
Mar 04, 2011	1.050	1.106	1.030	1.049	55,760	+0.02(+1.84%)
Mar 03, 2011	1.000	1.100	0.9810	1.030	99,404	+0.07(+7.07%)
Mar 02, 2011	0.9000	0.9620	0.8990	0.9620	50,620	+0.10(+11.09%)