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

Commerce Resources Corp (OP: CMRZF )

0.0961 +0.0161 (+20.13%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 22, 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 (%)
Aug 30, 2022 0.1140 0 -0.01(-5.00%)
Aug 29, 2022 0.1200 0.1200 0.1200 0.1200 3,020 +0.00(+2.56%)
Aug 26, 2022 0.1170 0.1170 0.1170 0.1170 21,000 -0.00(-0.59%)
Aug 25, 2022 0.1200 0.1210 0.1177 0.1177 80,125 -0.00(-1.92%)
Aug 24, 2022 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+3.09%)
Aug 23, 2022 0.1164 0.1164 0.1164 0.1164 2,002 +0.00(+0.34%)
Aug 22, 2022 0.1125 0.1160 0.1054 0.1160 50,200 +0.01(+5.45%)
Aug 19, 2022 0.1199 0.1199 0.1100 0.1100 17,455 -0.01(-6.38%)
Aug 18, 2022 0.1240 0.1240 0.1150 0.1175 24,500 -0.01(-9.41%)
Aug 17, 2022 0.1310 0.1310 0.1291 0.1297 3,000 -0.00(-0.23%)
Aug 16, 2022 0.1300 0.1300 0.1300 0.1300 28,200 -0.00(-3.20%)
Aug 15, 2022 0.1341 0.1376 0.1320 0.1343 58,200 -0.01(-6.02%)
Aug 12, 2022 0.1400 0.1429 0.1350 0.1429 37,710 -0.00(-1.52%)
Aug 11, 2022 0.1575 0.1575 0.1451 0.1451 16,600 -0.00(-3.27%)
Aug 10, 2022 0.1610 0.1610 0.1500 0.1500 19,200 -0.01(-3.23%)
Aug 09, 2022 0.1360 0.1550 0.1360 0.1550 18,015 -0.00(-0.39%)
Aug 08, 2022 0.1645 0.1645 0.1556 0.1556 206 -0.01(-7.38%)
Aug 05, 2022 0.1680 0.1680 0.1680 0.1680 3,000 -0.00(-0.59%)
Aug 04, 2022 0.1690 0.1690 0.1690 0.1690 1,000 +0.01(+4.84%)
Aug 03, 2022 0.1612 0.1612 0.1612 0.1612 5,000 +0.02(+12.73%)
Aug 01, 2022 0.1430 94 +0.01(+11.63%)
Jul 29, 2022 0.1281 0.1281 0.1281 0.1281 1,400 -0.01(-4.12%)
Jul 28, 2022 0.1336 0.1336 0.1336 0.1336 1,426 +0.00(+2.77%)
Jul 27, 2022 0.1300 0.1300 0.1300 0.1300 20,515 +0.00(+0.78%)
Jul 26, 2022 0.1300 0.1300 0.1279 0.1290 16,550 -0.01(-3.87%)
Jul 22, 2022 0.1342 0 +0.01(+5.67%)
Jul 20, 2022 0.1270 0 +0.00(+0.16%)
Jul 18, 2022 0.1268 0 -0.00(-2.08%)
Jul 15, 2022 0.1287 0.1295 0.1251 0.1295 6,600 +0.00(+0.78%)
Jul 14, 2022 0.1285 0.1285 0.1285 0.1285 350 -0.01(-4.96%)
Jul 13, 2022 0.1352 0.1352 0.1352 0.1352 500 +0.00(+0.15%)
Jul 12, 2022 0.1350 0.1350 0.1350 0.1350 7,400 +0.00(+0.00%)
Jul 11, 2022 0.1391 0.1391 0.1350 0.1350 10,100 -0.01(-3.57%)
Jul 07, 2022 0.1400 0 +0.01(+4.71%)
Jul 01, 2022 0.1337 0 -0.02(-10.51%)
Jun 30, 2022 0.1494 0.1494 0.1494 0.1494 110 -0.00(-2.99%)
Jun 29, 2022 0.1540 0.1540 0.1540 0.1540 5,000 +0.01(+3.91%)
Jun 23, 2022 0.1482 0 -0.01(-4.33%)
Jun 21, 2022 0.1549 0 +0.00(+3.27%)
Jun 17, 2022 0.1500 0.1564 0.1400 0.1500 17,499 -0.01(-6.19%)
Jun 16, 2022 0.1599 0.1599 0.1599 0.1599 14,000 -0.01(-3.27%)
Jun 15, 2022 0.1653 0.1653 0.1653 0.1653 1,750 -0.01(-3.78%)
Jun 13, 2022 0.1718 0 -0.01(-3.32%)
Jun 10, 2022 0.1777 0.1777 0.1777 0.1777 300 -0.00(-1.11%)
Jun 09, 2022 0.1782 0.1797 0.1782 0.1797 22,500 -0.00(-2.34%)
Jun 08, 2022 0.1840 0.1840 0.1840 0.1840 5,000 -0.02(-8.00%)
Jun 06, 2022 0.2000 0 -0.01(-3.10%)
Jun 03, 2022 0.1949 0.2066 0.1949 0.2064 52,000 +0.01(+3.20%)
Jun 01, 2022 0.2000 14 -0.01(-3.61%)
May 31, 2022 0.1946 0.2075 0.1946 0.2075 600 +0.06(+36.96%)
May 19, 2022 0.1515 0 -0.00(-1.43%)
May 18, 2022 0.1537 0.1537 0.1537 0.1537 1,000 +0.01(+3.85%)
May 17, 2022 0.1493 0.1493 0.1480 0.1480 7,450 -0.00(-1.33%)
May 13, 2022 0.1500 0 -0.00(-2.34%)
May 12, 2022 0.1536 0.1600 0.1536 0.1536 11,000 -0.03(-16.97%)
May 10, 2022 0.1850 0 +0.01(+2.78%)
May 09, 2022 0.1850 0.1850 0.1800 0.1800 51,000 -0.02(-8.16%)
May 05, 2022 0.1960 0 +0.00(+0.00%)
May 04, 2022 0.1960 0.1975 0.1898 0.1960 24,000 +0.01(+8.23%)
May 03, 2022 0.1811 0.1811 0.1811 0.1811 600 -0.01(-4.68%)
May 02, 2022 0.1985 0.1985 0.1900 0.1900 21,000 -0.01(-4.52%)
Apr 27, 2022 0.1990 0 -0.00(-0.30%)
Apr 26, 2022 0.1996 0.1996 0.1996 0.1996 5,000 -0.02(-6.99%)
Apr 22, 2022 0.2146 0 -0.01(-4.62%)
Apr 21, 2022 0.2290 0.2290 0.2250 0.2250 39,000 +0.00(+0.00%)
Apr 20, 2022 0.2250 0.2250 0.2250 0.2250 6,000 +0.01(+2.74%)
Apr 19, 2022 0.2179 0.2190 0.2179 0.2190 11,000 -0.01(-2.54%)
Apr 18, 2022 0.2247 0.2318 0.2247 0.2247 10,500 +0.00(+0.40%)
Apr 14, 2022 0.2269 0.2269 0.2203 0.2238 3,000 -0.00(-1.84%)
Apr 13, 2022 0.2260 0.2280 0.2250 0.2280 4,011 -0.01(-4.20%)
Apr 12, 2022 0.2380 0.2380 0.2285 0.2380 114,960 -0.01(-4.76%)
Apr 11, 2022 0.2499 0.2499 0.2499 0.2499 9,000 +0.00(+0.60%)
Apr 08, 2022 0.2449 0.2518 0.2449 0.2484 11,225 +0.02(+6.88%)
Apr 07, 2022 0.2510 0.2547 0.2300 0.2324 14,350 +0.00(+0.39%)
Apr 06, 2022 0.2330 0.2399 0.2240 0.2315 25,400 -0.00(-1.07%)
Apr 05, 2022 0.2364 0.2364 0.2340 0.2340 20,000 -0.01(-2.34%)
Apr 04, 2022 0.2269 0.2420 0.2269 0.2396 35,000 +0.00(+1.61%)
Apr 01, 2022 0.2281 0.2396 0.2281 0.2358 57,350 +0.02(+7.18%)
Mar 31, 2022 0.2328 0.2328 0.2200 0.2200 7,700 +0.00(+0.78%)
Mar 29, 2022 0.2183 0 +0.01(+5.46%)
Mar 25, 2022 0.2070 10 -0.01(-5.74%)
Mar 24, 2022 0.2200 0.2200 0.2060 0.2196 23,900 +0.01(+3.44%)
Mar 23, 2022 0.2007 0.2160 0.2007 0.2123 21,989 +0.04(+20.15%)
Mar 22, 2022 0.1767 0.1767 0.1767 0.1767 9,000 -0.01(-5.36%)
Mar 15, 2022 0.1867 0 +0.00(+2.64%)
Mar 09, 2022 0.1819 0 +0.00(+1.22%)
Mar 08, 2022 0.1600 0.1900 0.1600 0.1797 32,732 +0.02(+12.31%)
Mar 07, 2022 0.1571 0.1600 0.1571 0.1600 1,410 +0.01(+3.23%)
Mar 04, 2022 0.1550 0.1550 0.1550 0.1550 2,000 -0.00(-1.27%)
Mar 03, 2022 0.1570 0.1570 0.1570 0.1570 2,500 +0.00(+0.64%)
Mar 02, 2022 0.1620 0.1620 0.1560 0.1560 23,100 -0.00(-1.14%)
Mar 01, 2022 0.1600 0.1600 0.1539 0.1578 13,322 -0.00(-0.19%)
Feb 28, 2022 0.1713 0.1716 0.1581 0.1581 20,515 -0.01(-6.28%)
Feb 25, 2022 0.1687 0.1687 0.1687 0.1687 3,023 +0.01(+3.50%)
Feb 24, 2022 0.1650 0.1650 0.1630 0.1630 12,516 +0.00(+2.58%)
Feb 23, 2022 0.1589 0.1589 0.1589 0.1589 257 -0.01(-8.47%)
Feb 22, 2022 0.1736 0.1736 0.1736 0.1736 1,700 +0.01(+7.43%)
Feb 18, 2022 0.1616 0 -0.00(-0.25%)
Feb 17, 2022 0.1620 0.1620 0.1620 0.1620 1,000 -0.01(-6.36%)
Feb 16, 2022 0.1734 0.1734 0.1640 0.1730 6,512 -0.00(-0.40%)
Feb 15, 2022 0.1774 0.1774 0.1708 0.1737 28,010 -0.01(-4.56%)
Feb 11, 2022 0.1820 10 +0.00(+0.55%)
Feb 10, 2022 0.1810 0.1810 0.1810 0.1810 9,800 +0.01(+3.72%)
Feb 09, 2022 0.1745 0.1745 0.1745 0.1745 10,206 -0.00(-1.97%)
Feb 07, 2022 0.1780 0 +0.01(+5.58%)
Feb 03, 2022 0.1686 0 +0.00(+2.37%)
Feb 01, 2022 0.1647 0 -0.01(-4.19%)
Jan 31, 2022 0.1744 0.1750 0.1719 0.1719 15,025 -0.01(-5.91%)
Jan 27, 2022 0.1827 0 -0.00(-0.16%)
Jan 26, 2022 0.1830 0.1830 0.1830 0.1830 400 +0.00(+1.44%)
Jan 25, 2022 0.1791 0.1829 0.1791 0.1804 13,967 -0.01(-3.99%)
Jan 24, 2022 0.2000 0.2015 0.1879 0.1879 17,750 -0.01(-6.05%)
Jan 21, 2022 0.2028 0.2085 0.2000 0.2000 33,500 -0.01(-2.91%)
Jan 18, 2022 0.2060 50 +0.02(+10.93%)
Jan 14, 2022 0.1857 0 -0.00(-0.70%)
Jan 13, 2022 0.1901 0.1901 0.1870 0.1870 30,100 -0.01(-5.56%)
Jan 12, 2022 0.1980 0.1980 0.1980 0.1980 35,000 +0.01(+5.10%)
Jan 10, 2022 0.1884 0.1884 0.1884 0 +0.01(+6.20%)
Jan 07, 2022 0.1774 0.1774 0.1774 0.1774 400 +0.00(+2.31%)
Jan 04, 2022 0.1734 0.1734 0.1734 0 -0.00(-2.14%)
Jan 03, 2022 0.1772 0.1772 0.1772 0.1772 147 +0.00(+2.13%)
Dec 31, 2021 0.1760 0.1760 0.1735 0.1735 30,453 +0.00(+0.99%)
Dec 30, 2021 0.1718 0.1718 0.1718 0.1718 350 -0.00(-1.83%)
Dec 29, 2021 0.1800 0.1800 0.1750 0.1750 66,600 -0.01(-3.10%)
Dec 23, 2021 0.1806 0.1806 0.1806 0 -0.01(-4.95%)
Dec 22, 2021 0.1900 0.1900 0.1900 0.1900 1,069 +0.02(+11.76%)
Dec 21, 2021 0.1628 0.1700 0.1628 0.1700 13,600 +0.01(+5.13%)
Dec 20, 2021 0.1617 0.1617 0.1617 0.1617 220 -0.00(-2.77%)
Dec 17, 2021 0.1663 0.1663 0.1663 0.1663 9,000 +0.00(+1.84%)
Dec 16, 2021 0.1630 0.1633 0.1591 0.1633 41,158 -0.02(-9.93%)
Dec 13, 2021 0.1813 0.1813 0.1813 80 -0.00(-2.47%)
Dec 10, 2021 0.1758 0.1900 0.1758 0.1859 3,106 -0.00(-2.31%)
Dec 09, 2021 0.1761 0.1903 0.1761 0.1903 6,172 +0.01(+7.51%)
Dec 08, 2021 0.1770 0.1770 0.1770 0.1770 2,548 -0.01(-4.01%)
Dec 07, 2021 0.1844 0.1845 0.1844 0.1844 65,000 -0.00(-2.49%)
Dec 06, 2021 0.1891 0.1891 0.1793 0.1891 32,400 -0.00(-1.51%)
Dec 03, 2021 0.1928 0.2005 0.1920 0.1920 17,500 +0.00(+1.53%)
Dec 02, 2021 0.2002 0.2002 0.1891 0.1891 2,400 -0.01(-7.26%)
Dec 01, 2021 0.1960 0.2039 0.1960 0.2039 24,400 +0.01(+5.59%)
Nov 30, 2021 0.1850 0.1931 0.1850 0.1931 6,426 +0.00(+1.63%)
Nov 29, 2021 0.1844 0.1900 0.1843 0.1900 24,000 +0.02(+11.24%)
Nov 26, 2021 0.1708 0.1733 0.1708 0.1708 900 -0.00(-0.47%)
Nov 23, 2021 0.1716 0.1716 0.1716 0 +0.00(+1.00%)
Nov 22, 2021 0.1699 0.1699 0.1699 0.1699 700 +0.01(+3.72%)
Nov 19, 2021 0.1764 0.1764 0.1638 0.1638 3,100 -0.01(-5.81%)
Nov 17, 2021 0.1739 0.1739 0.1739 0 +0.01(+4.82%)
Nov 12, 2021 0.1659 0.1659 0.1659 0 -0.00(-2.35%)
Nov 11, 2021 0.1699 0.1699 0.1699 0.1699 2,847 -0.01(-5.08%)
Nov 09, 2021 0.1790 0.1790 0.1790 0.1790 4,010 +0.00(+0.34%)
Nov 08, 2021 0.1661 0.1784 0.1661 0.1784 400 +0.01(+5.19%)
Nov 05, 2021 0.1696 0.1696 0.1696 0.1696 1,998 -0.01(-4.40%)
Nov 04, 2021 0.1779 0.1779 0.1772 0.1774 24,155 +0.01(+3.14%)
Nov 03, 2021 0.1720 0.1720 0.1707 0.1720 44,102 +0.00(+2.02%)
Nov 02, 2021 0.1686 0.1686 0.1686 0.1686 552 +0.00(+1.02%)
Nov 01, 2021 0.1669 0.1669 0.1669 0.1669 4,000 +0.01(+6.37%)
Oct 29, 2021 0.1601 0.1601 0.1569 0.1569 13,950 -0.01(-3.33%)
Oct 28, 2021 0.1600 0.1623 0.1600 0.1623 34,250 -0.00(-0.18%)
Oct 27, 2021 0.1625 0.1629 0.1576 0.1626 13,700 -0.01(-4.63%)
Oct 26, 2021 0.1705 0.1705 0.1705 0.1705 18,186 +0.01(+5.25%)
Oct 25, 2021 0.1584 0.1622 0.1584 0.1620 39,530 +0.00(+1.89%)
Oct 22, 2021 0.1650 0.1650 0.1590 0.1590 27,190 -0.01(-3.34%)
Oct 21, 2021 0.1670 0.1670 0.1645 0.1645 1,000 -0.01(-3.86%)
Oct 20, 2021 0.1660 0.1711 0.1660 0.1711 64,751 +0.00(+0.18%)
Oct 19, 2021 0.1705 0.1708 0.1705 0.1708 57,801 +0.00(+2.28%)
Oct 18, 2021 0.1816 0.1816 0.1661 0.1670 53,326 -0.01(-7.38%)
Oct 15, 2021 0.1763 0.1816 0.1763 0.1803 16,300 +0.00(+1.35%)
Oct 14, 2021 0.1779 0.1779 0.1779 0.1779 300 -0.00(-0.22%)
Oct 13, 2021 0.1685 0.1783 0.1685 0.1783 13,559 +0.00(+2.24%)
Oct 12, 2021 0.1609 0.1744 0.1609 0.1744 19,186 +0.00(+0.52%)
Oct 11, 2021 0.1735 0.1735 0.1735 0.1735 500 +0.00(+0.23%)
Oct 08, 2021 0.1759 0.1759 0.1631 0.1731 52,270 +0.01(+4.91%)
Oct 07, 2021 0.1662 0.1662 0.1650 0.1650 2,000 -0.01(-4.07%)
Oct 05, 2021 0.1720 0.1720 0.1720 0 +0.01(+7.50%)
Oct 04, 2021 0.1600 0.1600 0.1600 0.1600 6,450 +0.00(+0.82%)
Oct 01, 2021 0.1574 0.1587 0.1574 0.1587 7,610 +0.00(+1.80%)
Sep 30, 2021 0.1583 0.1583 0.1559 0.1559 4,600 -0.00(-2.13%)
Sep 28, 2021 0.1593 0.1593 0.1593 0 +0.00(+0.57%)
Sep 27, 2021 0.1619 0.1619 0.1562 0.1584 7,030 +0.00(+2.19%)
Sep 24, 2021 0.1598 0.1598 0.1550 0.1550 6,300 -0.01(-3.13%)
Sep 23, 2021 0.1603 0.1603 0.1600 0.1600 7,754 -0.00(-2.79%)
Sep 21, 2021 0.1646 0.1646 0.1646 128 -0.01(-3.57%)
Sep 20, 2021 0.1921 0.1921 0.1680 0.1707 14,100 -0.02(-10.06%)
Sep 17, 2021 0.1909 0.1911 0.1898 0.1898 17,137 -0.00(-1.76%)
Sep 16, 2021 0.1807 0.1932 0.1807 0.1932 16,000 +0.02(+11.29%)
Sep 15, 2021 0.1825 0.1825 0.1736 0.1736 6,240 -0.02(-10.56%)
Sep 14, 2021 0.1854 0.1941 0.1854 0.1941 6,326 +0.01(+8.07%)
Sep 13, 2021 0.1833 0.1903 0.1796 0.1796 60,461 -0.01(-2.81%)
Sep 10, 2021 0.1848 0.1848 0.1848 0.1848 1,050 +0.01(+6.21%)
Sep 08, 2021 0.1740 0.1740 0.1740 0 -0.01(-7.35%)
Sep 07, 2021 0.1878 0.1942 0.1878 0.1878 1,010 +0.00(+1.68%)
Sep 03, 2021 0.1815 0.1861 0.1815 0.1847 16,000 +0.01(+5.85%)
Sep 02, 2021 0.1770 0.1770 0.1738 0.1745 15,257 +0.00(+0.35%)
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.