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

Commerce Resources Corp (OP: CMRZF )

0.0942 UNCHANGED
Streaming Delayed Price Updated: 1:06 PM EDT, May 6, 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 27, 2013 0.1340 0.1340 0.1340 0 +0.00(+0.00%)
Feb 25, 2013 0.1340 0.1340 0.1340 0.1340 0 +0.01(+3.88%)
Feb 22, 2013 0.1290 0.1290 0.1290 0.1290 5,000 -0.03(-16.77%)
Feb 21, 2013 0.1540 0.1550 0.1500 0.1550 37,000 +0.01(+10.71%)
Feb 20, 2013 0.1290 0.1400 0.1290 0.1400 23,500 +0.02(+15.70%)
Feb 19, 2013 0.1208 0.1257 0.1180 0.1210 169,499 -0.01(-4.50%)
Feb 15, 2013 0.1365 0.1380 0.1267 0.1267 30,500 -0.04(-23.21%)
Feb 01, 2013 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
Jan 31, 2013 0.1740 0.1740 0.1500 0.1500 1,300 -0.01(-6.25%)
Jan 23, 2013 0.1600 0.1600 0.1600 0 +0.00(+0.31%)
Jan 09, 2013 0.1595 0.1595 0.1595 0 -0.00(-0.06%)
Jan 08, 2013 0.1596 0.1596 0.1596 0.1596 10,000 -0.00(-2.09%)
Jan 07, 2013 0.1630 0.1630 0.1630 0.1630 3,000 -0.01(-5.23%)
Jan 03, 2013 0.1720 0.1720 0.1720 0.1720 0 +0.02(+12.20%)
Dec 27, 2012 0.1533 0.1533 0.1533 10,000 +0.01(+9.50%)
Dec 26, 2012 0.1400 0.1400 0.1400 0.1400 2,000 +0.00(+2.94%)
Dec 24, 2012 0.1360 0.1360 0.1360 0.1360 18,299 +0.00(+3.03%)
Dec 20, 2012 0.1320 0.1320 0.1320 0 -0.00(-0.75%)
Dec 19, 2012 0.1330 0.1330 0.1330 0.1330 5,000 -0.01(-7.96%)
Dec 18, 2012 0.1410 0.1445 0.1410 0.1445 9,000 +0.00(+3.51%)
Dec 14, 2012 0.1396 0.1396 0.1396 0 -0.00(-0.14%)
Dec 13, 2012 0.1398 0.1398 0.1398 0.1398 500 +0.00(+0.43%)
Dec 10, 2012 0.1392 0.1392 0.1392 0 -0.00(-3.20%)
Dec 07, 2012 0.1438 0.1438 0.1438 0.1438 7,000 +0.01(+6.52%)
Dec 06, 2012 0.1400 0.1400 0.1350 0.1350 13,000 -0.01(-9.40%)
Dec 03, 2012 0.1490 0.1490 0.1490 0 +0.01(+3.83%)
Nov 29, 2012 0.1435 0.1435 0.1435 0.1435 0 -0.02(-13.55%)
Nov 27, 2012 0.1660 0.1660 0.1660 0 +0.01(+3.75%)
Nov 20, 2012 0.1600 0.1600 0.1600 0 +0.02(+10.34%)
Nov 19, 2012 0.1450 0.1450 0.1450 0.1450 1,000 -0.00(-1.02%)
Nov 16, 2012 0.1465 0.1465 0.1465 0.1465 2,000 -0.00(-1.01%)
Nov 15, 2012 0.1500 0.1520 0.1480 0.1480 7,500 -0.00(-2.63%)
Nov 13, 2012 0.1520 0.1520 0.1520 0 +0.00(+1.33%)
Nov 12, 2012 0.1520 0.1520 0.1500 0.1500 7,500 -0.02(-11.24%)
Nov 09, 2012 0.1690 0.1690 0.1690 0.1690 3,200 +0.02(+14.58%)
Nov 08, 2012 0.1670 0.1670 0.1450 0.1475 7,700 -0.02(-11.14%)
Nov 06, 2012 0.1660 0.1660 0.1660 4,000 +0.00(+1.53%)
Nov 05, 2012 0.1635 0.1635 0.1635 0.1635 4,400 -0.01(-3.25%)
Nov 02, 2012 0.1690 0.1690 0.1690 0.1690 10,200 +0.00(+1.20%)
Oct 31, 2012 0.1670 0.1670 0.1670 0 +0.02(+11.33%)
Oct 26, 2012 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Oct 23, 2012 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Oct 19, 2012 0.1795 0.1795 0.1750 0.1750 22,900 +0.00(+2.94%)
Oct 18, 2012 0.1813 0.1840 0.1700 0.1700 13,000 -0.01(-3.95%)
Oct 17, 2012 0.1960 0.1970 0.1770 0.1770 17,500 -0.02(-10.61%)
Oct 11, 2012 0.1980 0.1980 0.1980 0 -0.01(-4.12%)
Oct 09, 2012 0.2065 0.2065 0.2065 10,000 -0.02(-9.63%)
Oct 06, 2012 0.2285 0.2285 0.2285 0 +0.00(+0.00%)
Oct 05, 2012 0.2285 0.2285 0.2285 0.2285 200 -0.00(-0.65%)
Oct 04, 2012 0.2270 0.2300 0.2270 0.2300 2,300 +0.02(+7.63%)
Oct 01, 2012 0.2137 0.2137 0.2137 0 +0.00(+1.52%)
Sep 26, 2012 0.2105 0.2105 0.2105 0 +0.00(+0.72%)
Sep 25, 2012 0.2110 0.2110 0.2090 0.2090 27,600 -0.02(-9.13%)
Sep 24, 2012 0.2300 0.2300 0.2300 0.2300 1,000 -0.01(-5.35%)
Sep 14, 2012 0.2430 0.2430 0.2430 0 +0.02(+8.00%)
Sep 07, 2012 0.2250 0.2250 0.2250 0 -0.01(-5.46%)
Sep 05, 2012 0.2380 0.2380 0.2380 0 +0.00(+1.28%)
Sep 04, 2012 0.2350 0.2350 0.2350 0.2350 10,000 +0.02(+8.29%)
Aug 29, 2012 0.2170 0.2170 0.2170 0.2170 0 -0.02(-8.82%)
Aug 27, 2012 0.2350 0.2380 0.2160 0.2380 17,200 -0.01(-2.06%)
Aug 24, 2012 0.2350 0.2430 0.2350 0.2430 11,000 +0.02(+9.95%)
Aug 23, 2012 0.2210 0.2210 0.2210 0.2210 10,000 -0.01(-5.56%)
Aug 16, 2012 0.2340 0.2340 0.2340 0 -0.00(-0.85%)
Aug 13, 2012 0.2360 0.2360 0.2360 0 +0.00(+0.00%)
Aug 11, 2012 0.2580 0.2580 0.2360 0.2360 5,150 +0.00(+0.00%)
Aug 10, 2012 0.2580 0.2580 0.2360 0.2360 5,150 -0.01(-3.28%)
Aug 09, 2012 0.2440 0.2440 0.2440 0.2440 6,000 +0.00(+1.24%)
Aug 08, 2012 0.2410 0.2410 0.2410 0.2410 2,500 -0.00(-1.63%)
Aug 06, 2012 0.2450 0.2450 0.2450 0 +0.01(+4.26%)
Aug 03, 2012 0.2350 0.2350 0.2350 0.2350 2,000 +0.00(+0.43%)
Aug 02, 2012 0.2340 0.2340 0.2340 0.2340 100 +0.00(+0.86%)
Aug 01, 2012 0.2425 0.2425 0.2320 0.2320 7,000 -0.01(-4.33%)
Jul 31, 2012 0.2425 0.2425 0.2425 0.2425 2,000 +0.01(+4.08%)
Jul 30, 2012 0.2340 0.2425 0.2330 0.2330 4,800 -0.02(-6.43%)
Jul 27, 2012 0.2490 0.2490 0.2490 0.2490 4,000 +0.01(+3.97%)
Jul 25, 2012 0.2395 0.2395 0.2395 0 -0.00(-0.62%)
Jul 24, 2012 0.2410 0.2410 0.2370 0.2410 10,100 +0.00(+1.26%)
Jul 23, 2012 0.2380 0.2380 0.2380 0.2380 1,500 +0.01(+3.48%)
Jul 20, 2012 0.2320 0.2320 0.2300 0.2300 14,500 -0.03(-12.88%)
Jul 19, 2012 0.2640 0.2640 0.2640 0.2640 670 +0.01(+5.18%)
Jul 16, 2012 0.2510 0.2510 0.2510 0 -0.01(-4.20%)
Jul 14, 2012 0.2491 0.2620 0.2491 0.2620 15,820 +0.00(+0.00%)
Jul 13, 2012 0.2491 0.2620 0.2491 0.2620 15,820 -0.01(-2.60%)
Jul 10, 2012 0.2690 0.2690 0.2690 0 -0.00(-0.92%)
Jul 09, 2012 0.2715 0.2715 0.2715 0.2715 1,700 +0.00(+0.56%)
Jul 06, 2012 0.2830 0.2830 0.2590 0.2700 15,537 -0.00(-1.28%)
Jul 05, 2012 0.2600 0.2735 0.2600 0.2735 102,500 +0.01(+5.19%)
Jul 03, 2012 0.2560 0.2650 0.2470 0.2600 35,100 -0.01(-3.70%)
Jun 29, 2012 0.2700 0.2700 0.2700 0 +0.03(+13.45%)
Jun 27, 2012 0.2380 0.2380 0.2380 0 -0.01(-5.18%)
Jun 25, 2012 0.2510 0.2510 0.2510 0 +0.01(+5.02%)
Jun 21, 2012 0.2390 0.2390 0.2390 0 -0.01(-2.05%)
Jun 20, 2012 0.2360 0.2440 0.2360 0.2440 8,100 +0.02(+10.91%)
Jun 15, 2012 0.2200 0.2200 0.2200 0.2200 0 -0.02(-7.56%)
Jun 11, 2012 0.2380 0.2380 0.2380 15,000 -0.02(-8.46%)
Jun 08, 2012 0.2600 0.2600 0.2600 0.2600 10,300 -0.00(-0.76%)
Jun 06, 2012 0.2620 0.2620 0.2620 0 +0.00(+0.77%)
Jun 05, 2012 0.2400 0.2600 0.2400 0.2600 7,000 -0.02(-7.14%)
Jun 04, 2012 0.2800 0.2800 0.2800 0.2800 1,500 +0.01(+3.70%)
May 31, 2012 0.2700 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
May 30, 2012 0.2460 0.2600 0.2460 0.2600 16,800 +0.01(+5.69%)
May 29, 2012 0.3100 0.3100 0.2430 0.2460 50,500 -0.05(-17.86%)
May 25, 2012 0.2985 0.3020 0.2985 0.2995 48,500 +0.02(+5.27%)
May 24, 2012 0.2250 0.2845 0.2250 0.2845 90,800 +0.08(+39.46%)
May 23, 2012 0.2040 0.2040 0.2040 0.2040 11,000 -0.02(-8.31%)
May 22, 2012 0.2130 0.2225 0.2130 0.2225 6,000 +0.00(+0.68%)
May 18, 2012 0.2210 0.2210 0.2210 0 +0.00(+1.38%)
May 17, 2012 0.2220 0.2220 0.2060 0.2180 23,500 -0.01(-4.80%)
May 16, 2012 0.2290 0.2290 0.2290 0.2290 17,000 -0.01(-2.55%)
May 15, 2012 0.2350 0.2350 0.2350 0.2350 2,000 -0.01(-2.69%)
May 14, 2012 0.2415 0.2415 0.2415 0.2415 10,000 +0.01(+5.00%)
May 08, 2012 0.2300 0.2300 0.2300 0 -0.02(-6.50%)
May 07, 2012 0.2460 0.2460 0.2460 0.2460 6,500 -0.02(-7.87%)
May 02, 2012 0.2670 0.2670 0.2670 0 -0.01(-2.55%)
May 01, 2012 0.2740 0.2740 0.2740 0.2740 2,000 +0.00(+1.48%)
Apr 30, 2012 0.2700 0.2700 0.2700 0.2700 10,000 -0.00(-0.37%)
Apr 27, 2012 0.2710 0.2710 0.2710 0.2710 2,500 +0.01(+5.04%)
Apr 26, 2012 0.2660 0.2660 0.2390 0.2580 16,539 -0.03(-10.42%)
Apr 24, 2012 0.2880 0.2880 0.2880 0 -0.01(-2.70%)
Apr 23, 2012 0.2960 0.2960 0.2960 0.2960 1,700 +0.01(+2.07%)
Apr 20, 2012 0.2900 0.2900 0.2900 0.2900 5,000 +0.00(+1.05%)
Apr 19, 2012 0.2930 0.3200 0.2870 0.2870 23,350 -0.00(-0.69%)
Apr 17, 2012 0.2890 0.2890 0.2890 0 +0.05(+19.67%)
Apr 10, 2012 0.2415 0.2415 0.2415 0 -0.01(-5.29%)
Apr 09, 2012 0.2680 0.2685 0.2550 0.2550 33,400 -0.01(-5.38%)
Apr 05, 2012 0.2700 0.2940 0.2695 0.2695 30,577 -0.01(-3.41%)
Apr 04, 2012 0.2920 0.2920 0.2790 0.2790 4,500 -0.03(-8.52%)
Apr 03, 2012 0.3190 0.3190 0.3050 0.3050 17,500 -0.00(-0.16%)
Apr 02, 2012 0.2960 0.3055 0.2960 0.3055 42,000 +0.00(+0.99%)
Mar 29, 2012 0.3025 0.3025 0.3025 0.3025 10,000 -0.01(-2.73%)
Mar 28, 2012 0.3110 0.3110 0.3110 0.3110 30,000 -0.00(-1.11%)
Mar 27, 2012 0.3145 0.3145 0.3145 0.3145 10,500 -0.02(-4.84%)
Mar 26, 2012 0.3305 0.3305 0.3305 0.3305 5,800 +0.01(+3.28%)
Mar 23, 2012 0.3200 0.3200 0.3200 0.3200 7,000 +0.01(+1.59%)
Mar 22, 2012 0.3050 0.3150 0.3050 0.3150 20,000 -0.01(-2.17%)
Mar 21, 2012 0.3220 0.3220 0.3220 0.3220 6,700 +0.00(+0.16%)
Mar 19, 2012 0.3215 0.3215 0.3215 0 -0.02(-4.88%)
Mar 16, 2012 0.3250 0.3380 0.3250 0.3380 7,200 -0.01(-2.31%)
Mar 15, 2012 0.3355 0.3460 0.3355 0.3460 3,400 +0.02(+4.85%)
Mar 14, 2012 0.3350 0.3350 0.3300 0.3300 10,000 -0.02(-5.17%)
Mar 13, 2012 0.3390 0.3565 0.3390 0.3480 103,000 +0.00(+0.43%)
Mar 09, 2012 0.3465 0.3465 0.3465 0.3465 0 +0.03(+10.00%)
Mar 08, 2012 0.3280 0.3280 0.3150 0.3150 7,500 +0.01(+3.28%)
Mar 07, 2012 0.3000 0.3050 0.3000 0.3050 63,650 -0.02(-6.15%)
Mar 06, 2012 0.3370 0.3400 0.3250 0.3250 84,000 -0.02(-6.07%)
Mar 05, 2012 0.3420 0.3460 0.3420 0.3460 5,000 +0.02(+6.46%)
Mar 02, 2012 0.3191 0.3280 0.3180 0.3250 39,900 -0.02(-4.69%)
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.