Commerce Resources Corp (OP: CMRZF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	1.384	1.435	1.375	1.384	9,400	+0.08(+6.40%)
May 30, 2007	1.301	1.301	1.280	1.301	26,000	-0.11(-8.04%)
May 29, 2007	1.415	1.590	1.407	1.415	10,900	-0.14(-9.04%)
May 25, 2007	1.555	1.555	1.480	1.555	5,300	+0.21(+15.57%)
May 24, 2007	1.294	1.346	1.300	1.346	2,500	+0.05(+3.99%)
May 23, 2007	1.294	1.295	1.294	1.294	9,000	+0.00(+0.30%)
May 22, 2007	1.285	1.290	1.272	1.290	5,800	+0.01(+0.41%)
May 21, 2007	1.285	1.285	1.285	1.285	0	+0.00(+0.00%)
May 18, 2007	1.285	1.285	1.285	1.285	37,500	-0.03(-2.19%)
May 17, 2007	1.314	1.314	1.314	1.314	0	+0.00(+0.00%)
May 16, 2007	1.314	1.324	1.275	1.314	5,000	-0.01(-0.65%)
May 15, 2007	1.322	1.322	1.305	1.322	10,100	-0.01(-0.56%)
May 14, 2007	1.330	1.356	1.330	1.330	4,000	+0.01(+0.75%)
May 11, 2007	1.320	1.320	1.308	1.320	5,600	-0.15(-10.20%)
May 10, 2007	1.470	1.470	1.470	1.470	0	+0.00(+0.00%)
May 09, 2007	1.470	1.470	1.470	1.470	0	+0.00(+0.00%)
May 08, 2007	1.470	1.480	1.393	1.470	12,000	-0.07(-4.75%)
May 07, 2007	1.543	1.597	1.516	1.543	3,000	+0.18(+13.06%)
May 04, 2007	1.365	1.365	1.210	1.365	13,500	+0.25(+22.01%)
May 03, 2007	1.119	1.119	1.119	1.119	2,000	+0.05(+4.31%)
May 02, 2007	1.073	1.073	1.070	1.073	4,000	-0.01(-1.05%)
May 01, 2007	1.084	1.084	1.084	1.084	4,000	-0.06(-4.91%)
Apr 30, 2007	1.140	1.140	1.071	1.140	9,000	+0.03(+2.70%)
Apr 27, 2007	1.205	1.139	1.110	1.110	38,500	-0.10(-7.91%)
Apr 26, 2007	1.205	1.205	1.160	1.205	5,100	-0.05(-3.74%)
Apr 25, 2007	1.168	1.252	1.252	1.252	5,000	+0.08(+7.21%)
Apr 24, 2007	1.168	1.194	1.130	1.168	144,100	-0.05(-4.26%)
Apr 23, 2007	1.220	1.220	1.215	1.220	8,500	+0.02(+2.07%)
Apr 20, 2007	1.195	1.195	1.119	1.195	22,300	+0.13(+12.40%)
Apr 19, 2007	1.040	1.063	1.045	1.063	20,000	+0.02(+2.24%)
Apr 18, 2007	1.040	1.062	1.040	1.040	20,400	-0.01(-0.95%)
Apr 17, 2007	1.050	1.145	1.050	1.050	72,800	+0.04(+3.45%)
Apr 16, 2007	1.015	1.018	0.7471	1.015	57,237	+0.36(+54.70%)
Apr 13, 2007	0.6561	0.6611	0.6561	0.6561	860	+0.07(+12.15%)
Apr 12, 2007	0.5850	0.5850	0.5850	0.5850	0	+0.00(+0.00%)
Apr 11, 2007	0.5850	0.5850	0.5850	0.5850	1,000	+0.03(+4.63%)
Apr 10, 2007	0.5591	0.5591	0.5591	0.5591	0	+0.00(+0.00%)
Apr 09, 2007	0.5591	0.5852	0.5591	0.5591	10,000	-0.04(-7.34%)
Apr 05, 2007	0.6034	0.6059	0.6034	0.6034	11,500	-0.01(-2.05%)
Apr 04, 2007	0.6160	0.6160	0.6160	0.6160	0	+0.00(+0.00%)
Apr 03, 2007	0.6160	0.6160	0.6000	0.6160	10,382	-0.00(-0.28%)
Apr 02, 2007	0.6177	0.6177	0.6177	0.6177	0	+0.00(+0.00%)
Mar 30, 2007	0.6177	0.6177	0.6177	0.6177	0	+0.00(+0.00%)
Mar 29, 2007	0.6177	0.6177	0.6177	0.6177	0	+0.00(+0.00%)
Mar 28, 2007	0.6177	0.6177	0.6150	0.6177	8,500	+0.02(+3.78%)
Mar 27, 2007	0.5952	0.6165	0.5952	0.5952	7,000	+0.00(+0.03%)
Mar 26, 2007	0.5950	0.6076	0.5950	0.5950	6,500	-0.02(-2.76%)
Mar 23, 2007	0.6119	0.6119	0.6119	0.6119	3,000	+0.03(+4.60%)
Mar 22, 2007	0.5850	0.5850	0.5850	0.5850	0	+0.00(+0.00%)
Mar 21, 2007	0.5850	0.5850	0.5850	0.5850	0	+0.00(+0.00%)
Mar 20, 2007	0.5850	0.5890	0.5850	0.5850	24,000	+0.02(+2.63%)
Mar 19, 2007	0.5700	0.5750	0.5700	0.5700	18,500	+0.07(+14.00%)
Mar 16, 2007	0.5000	0.5000	0.5000	0.5000	0	+0.00(+0.00%)
Mar 15, 2007	0.5000	0.5156	0.5000	0.5000	17,700	-0.01(-1.36%)
Mar 14, 2007	0.5069	0.5069	0.5069	0.5069	5,000	+0.01(+1.38%)
Mar 13, 2007	0.4579	0.5000	0.4755	0.5000	2,800	+0.04(+9.19%)
Mar 12, 2007	0.4579	0.4579	0.4579	0.4579	4,000	+0.06(+14.08%)
Mar 09, 2007	0.4014	0.4014	0.4014	0.4014	0	+0.00(+0.00%)
Mar 08, 2007	0.4014	0.4268	0.4014	0.4014	1,800	-0.05(-11.78%)
Mar 07, 2007	0.4550	0.4550	0.4550	0.4550	7,500	-0.02(-5.21%)
Mar 06, 2007	0.4800	0.4800	0.4800	0.4800	20,000	+0.01(+2.89%)
Mar 05, 2007	0.4665	0.4665	0.4654	0.4665	5,000	+0.03(+6.31%)
Mar 02, 2007	0.4388	0.4388	0.4388	0.4388	0	+0.00(+0.00%)