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 (%)
Oct 20, 2017 0.0589 0.0589 0.0589 0 +0.00(+0.18%)
Oct 19, 2017 0.0596 0.0596 0.0588 0.0588 140,500 -0.00(-0.34%)
Oct 17, 2017 0.0590 0.0590 0.0590 0 -0.01(-14.74%)
Oct 16, 2017 0.0691 0.0692 0.0691 0.0692 17,600 +0.01(+23.13%)
Oct 13, 2017 0.0562 0.0562 0.0562 0.0562 800 -0.00(-0.88%)
Oct 12, 2017 0.0580 0.0580 0.0567 0.0567 1,200 -0.00(-5.50%)
Oct 11, 2017 0.0600 0.0600 0.0600 0.0600 396,000 +0.00(+0.00%)
Oct 10, 2017 0.0600 0.0600 0.0600 0.0600 30,000 +0.00(+0.00%)
Oct 09, 2017 0.0695 0.0695 0.0600 0.0600 53,000 -0.01(-12.15%)
Oct 06, 2017 0.0664 0.0683 0.0664 0.0683 6,950 +0.00(+6.55%)
Oct 05, 2017 0.0688 0.0688 0.0641 0.0641 1,600 -0.00(-3.03%)
Oct 03, 2017 0.0661 0.0661 0.0661 0 +0.00(+5.25%)
Oct 02, 2017 0.0710 0.0710 0.0628 0.0628 32,800 +0.00(+0.16%)
Sep 29, 2017 0.0731 0.0731 0.0627 0.0627 43,000 +0.00(+1.79%)
Sep 27, 2017 0.0616 0.0616 0.0616 0 -0.00(-5.23%)
Sep 26, 2017 0.0720 0.0720 0.0650 0.0650 8,500 -0.01(-16.67%)
Sep 25, 2017 0.0717 0.0780 0.0716 0.0780 3,065 -0.00(-1.02%)
Sep 22, 2017 0.0660 0.0788 0.0651 0.0788 62,274 +0.00(+6.49%)
Sep 20, 2017 0.0740 0.0740 0.0740 0 -0.00(-5.73%)
Sep 18, 2017 0.0785 0.0785 0.0785 0 -0.00(-4.27%)
Sep 15, 2017 0.0790 0.0831 0.0769 0.0820 71,500 +0.00(+5.13%)
Sep 13, 2017 0.0780 0.0780 0.0780 0 -0.00(-2.50%)
Sep 12, 2017 0.0800 0.0800 0.0800 0.0800 40,000 +0.00(+1.01%)
Sep 11, 2017 0.0792 0.0792 0.0792 0.0792 25,000 +0.01(+13.14%)
Sep 08, 2017 0.0783 0.0783 0.0700 0.0700 4,700 -0.00(-1.55%)
Sep 07, 2017 0.0711 0.0711 0.0711 0.0711 50,000 -0.00(-3.40%)
Sep 06, 2017 0.0700 0.0736 0.0700 0.0736 25,000 +0.00(+3.08%)
Sep 05, 2017 0.0714 0.0714 0.0714 0.0714 60,000 -0.00(-2.99%)
Sep 01, 2017 0.0712 0.0736 0.0712 0.0736 11,000 +0.00(+3.66%)
Aug 31, 2017 0.0710 0.0710 0.0710 0.0710 800 +0.01(+9.74%)
Aug 29, 2017 0.0647 0.0647 0.0647 0 +0.00(+4.35%)
Aug 24, 2017 0.0620 0.0620 0.0620 0 +0.00(+1.64%)
Aug 18, 2017 0.0610 0.0610 0.0610 0 +0.00(+1.50%)
Aug 17, 2017 0.0601 0.0601 0.0601 0.0601 15,000 -0.01(-10.43%)
Aug 16, 2017 0.0671 0.0671 0.0671 0.0671 3,500 +0.01(+10.00%)
Aug 11, 2017 0.0610 0.0610 0.0610 0 -0.00(-4.84%)
Aug 10, 2017 0.0681 0.0681 0.0641 0.0641 9,998 -0.01(-8.30%)
Aug 09, 2017 0.0699 0.0699 0.0699 0.0699 2,200 -0.00(-0.14%)
Aug 07, 2017 0.0700 0.0700 0.0700 10 +0.00(+6.38%)
Aug 04, 2017 0.0600 0.0658 0.0600 0.0658 16,500 +0.01(+9.67%)
Aug 02, 2017 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Aug 01, 2017 0.0680 0.0680 0.0650 0.0650 32,500 -0.00(-0.46%)
Jul 31, 2017 0.0653 0.0653 0.0653 0.0653 10,000 -0.00(-0.31%)
Jul 28, 2017 0.0622 0.0700 0.0600 0.0655 61,500 +0.01(+11.58%)
Jul 25, 2017 0.0587 0.0587 0.0587 0 -0.01(-9.97%)
Jul 24, 2017 0.0652 0.0652 0.0652 0.0652 1,990 +0.01(+19.85%)
Jul 19, 2017 0.0544 0.0544 0.0544 0 +0.00(+0.37%)
Jul 18, 2017 0.0542 0.0542 0.0542 0.0542 300 -0.01(-9.67%)
Jul 17, 2017 0.0551 0.0600 0.0512 0.0600 20,000 +0.00(+7.14%)
Jul 14, 2017 0.0560 0.0560 0.0560 0.0560 5,000 -0.00(-6.67%)
Jul 13, 2017 0.0599 0.0600 0.0599 0.0600 15,500 +0.01(+11.32%)
Jul 12, 2017 0.0600 0.0600 0.0539 0.0539 13,000 -0.01(-10.02%)
Jul 11, 2017 0.0599 0.0599 0.0599 0.0599 4,200 +0.00(+1.87%)
Jul 10, 2017 0.0589 0.0589 0.0588 0.0588 15,000 -0.00(-1.84%)
Jul 07, 2017 0.0592 0.0599 0.0550 0.0599 33,363 +0.00(+1.35%)
Jul 06, 2017 0.0591 0.0591 0.0591 0.0591 3,000 +0.00(+0.17%)
Jul 05, 2017 0.0528 0.0590 0.0528 0.0590 1,363 +0.01(+18.00%)
Jul 03, 2017 0.0500 0.0500 0.0500 0.0500 50,000 -0.00(-1.38%)
Jun 29, 2017 0.0507 0.0507 0.0507 0 -0.00(-2.69%)
Jun 27, 2017 0.0521 0.0521 0.0521 0 -0.00(-5.27%)
Jun 23, 2017 0.0550 0.0550 0.0550 0 -0.00(-7.56%)
Jun 19, 2017 0.0595 0.0595 0.0595 0 +0.00(+0.68%)
Jun 16, 2017 0.0591 0.0591 0.0591 0.0591 5,000 +0.00(+7.45%)
Jun 15, 2017 0.0595 0.0595 0.0550 0.0550 4,974 -0.00(-8.03%)
Jun 14, 2017 0.0657 0.0657 0.0595 0.0598 10,002 +0.00(+7.75%)
Jun 13, 2017 0.0555 0.0555 0.0555 0.0555 6,333 -0.00(-6.72%)
Jun 12, 2017 0.0600 0.0600 0.0595 0.0595 2,620 -0.00(-4.80%)
Jun 09, 2017 0.0620 0.0625 0.0606 0.0625 207,333 +0.00(+3.48%)
Jun 08, 2017 0.0600 0.0604 0.0567 0.0604 51,500 +0.00(+6.71%)
Jun 07, 2017 0.0595 0.0595 0.0566 0.0566 19,500 -0.00(-0.53%)
Jun 06, 2017 0.0568 0.0569 0.0568 0.0569 33,000 -0.00(-2.07%)
Jun 05, 2017 0.0545 0.0596 0.0545 0.0581 38,000 +0.00(+3.75%)
May 31, 2017 0.0560 0.0560 0.0560 0 +0.01(+18.64%)
May 26, 2017 0.0472 0.0472 0.0472 0 -0.01(-18.90%)
May 23, 2017 0.0582 0.0582 0.0582 0 +0.01(+21.25%)
May 10, 2017 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
May 08, 2017 0.0480 0.0480 0.0480 0 -0.01(-12.73%)
May 05, 2017 0.0550 0.0550 0.0550 0.0550 3,500 +0.01(+14.58%)
May 03, 2017 0.0480 0.0480 0.0480 0 -0.01(-10.28%)
May 02, 2017 0.0462 0.0535 0.0462 0.0535 9,000 +0.01(+11.46%)
Apr 27, 2017 0.0480 0.0480 0.0480 0 -0.00(-8.57%)
Apr 25, 2017 0.0525 0.0525 0.0525 0 +0.00(+9.37%)
Apr 24, 2017 0.0480 0.0480 0.0480 0.0480 2,000 -0.00(-4.19%)
Apr 19, 2017 0.0501 0.0501 0.0501 0 -0.00(-7.22%)
Apr 13, 2017 0.0540 0.0540 0.0540 0 -0.00(-1.82%)
Apr 12, 2017 0.0574 0.0576 0.0550 0.0550 13,999 +0.00(+0.00%)
Apr 11, 2017 0.0550 0.0550 0.0550 0.0550 1,000 -0.00(-7.09%)
Apr 10, 2017 0.0509 0.0592 0.0509 0.0592 12,500 +0.00(+7.64%)
Apr 06, 2017 0.0550 0.0550 0.0550 0 +0.00(+6.18%)
Apr 03, 2017 0.0518 0.0518 0.0518 0 -0.01(-16.45%)
Mar 31, 2017 0.0620 0.0620 0.0620 0.0620 4,999 +0.01(+22.05%)
Mar 30, 2017 0.0520 0.0520 0.0508 0.0508 12,500 -0.00(-7.64%)
Mar 29, 2017 0.0550 0.0550 0.0550 0.0550 25,000 -0.00(-1.79%)
Mar 28, 2017 0.0560 0.0560 0.0560 0.0560 5,000 +0.00(+1.82%)
Mar 24, 2017 0.0550 0.0550 0.0550 0 -0.00(-3.34%)
Mar 22, 2017 0.0569 0.0569 0.0569 0 -0.00(-1.13%)
Mar 21, 2017 0.0543 0.0575 0.0543 0.0575 28,500 -0.00(-5.81%)
Mar 20, 2017 0.0611 0.0611 0.0611 0.0611 1,000 +0.00(+2.00%)
Mar 15, 2017 0.0599 0.0599 0.0599 0 -0.00(-0.99%)
Mar 14, 2017 0.0605 0.0605 0.0605 0.0605 2,000 -0.00(-6.92%)
Mar 13, 2017 0.0584 0.0650 0.0584 0.0650 2,750 +0.00(+6.56%)
Mar 10, 2017 0.0601 0.0610 0.0601 0.0610 51,000 -0.01(-10.29%)
Mar 09, 2017 0.0680 0.0680 0.0680 0.0680 7,000 -0.00(-0.29%)
Mar 07, 2017 0.0682 0.0682 0.0682 0 +0.01(+13.67%)
Mar 06, 2017 0.0627 0.0646 0.0600 0.0600 34,497 -0.01(-13.67%)
Mar 03, 2017 0.0695 0.0695 0.0695 0.0695 4,000 +0.00(+1.61%)
Mar 02, 2017 0.0628 0.0684 0.0628 0.0684 16,000 -0.00(-2.29%)
Mar 01, 2017 0.0650 0.0714 0.0650 0.0700 8,700 +0.01(+9.38%)
Feb 28, 2017 0.0700 0.0700 0.0640 0.0640 11,500 -0.01(-13.28%)
Feb 27, 2017 0.0780 0.0780 0.0738 0.0738 8,500 -0.01(-9.23%)
Feb 24, 2017 0.0813 0.0813 0.0813 0.0813 1,000 +0.00(+4.77%)
Feb 23, 2017 0.0775 0.0850 0.0775 0.0776 195,500 +0.00(+6.74%)
Feb 22, 2017 0.0801 0.0835 0.0727 0.0727 133,000 +0.02(+29.82%)
Feb 21, 2017 0.0507 0.0600 0.0507 0.0560 17,200 +0.01(+16.67%)
Feb 17, 2017 0.0480 0.0480 0.0480 0 -0.01(-10.95%)
Feb 16, 2017 0.0500 0.0540 0.0500 0.0539 68,000 +0.01(+13.47%)
Feb 15, 2017 0.0500 0.0500 0.0475 0.0475 21,500 -0.00(-5.00%)
Feb 14, 2017 0.0500 0.0500 0.0457 0.0500 43,000 +0.00(+0.00%)
Feb 13, 2017 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Feb 09, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 07, 2017 0.0500 0.0500 0.0500 0 -0.00(-2.91%)
Feb 06, 2017 0.0520 0.0520 0.0515 0.0515 16,000 +0.00(+0.98%)
Feb 03, 2017 0.0510 0.0510 0.0510 0.0510 45,308 -0.00(-5.56%)
Feb 02, 2017 0.0540 0.0540 0.0540 0.0540 500 +0.00(+8.00%)
Feb 01, 2017 0.0500 0.0500 0.0500 0.0500 100,000 -0.00(-1.38%)
Jan 26, 2017 0.0507 0.0507 0.0507 0 +0.01(+16.02%)
Jan 25, 2017 0.0437 0.0437 0.0437 0.0437 49,100 -0.01(-20.69%)
Jan 23, 2017 0.0551 0.0551 0.0551 0 +0.01(+22.72%)
Jan 19, 2017 0.0449 0.0449 0.0449 0 -0.01(-17.92%)
Jan 17, 2017 0.0547 0.0547 0.0547 0 +0.01(+31.62%)
Jan 12, 2017 0.0416 0.0416 0.0416 0 -0.01(-12.32%)
Jan 10, 2017 0.0474 0.0474 0.0474 0 +0.00(+1.50%)
Jan 09, 2017 0.0467 0.0467 0.0467 0.0467 15,000 +0.00(+0.00%)
Jan 06, 2017 0.0467 0.0467 0.0467 0.0467 10,000 +0.01(+16.75%)
Jan 04, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 28, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 22, 2016 0.0400 0.0400 0.0400 0 -0.00(-4.76%)
Dec 21, 2016 0.0420 0.0420 0.0420 0.0420 25,000 +0.00(+5.00%)
Dec 20, 2016 0.0435 0.0435 0.0400 0.0400 14,000 -0.00(-7.41%)
Dec 19, 2016 0.0432 0.0432 0.0432 0.0432 4,000 -0.00(-8.09%)
Dec 16, 2016 0.0470 0.0470 0.0470 0.0470 1,000 +0.00(+0.21%)
Dec 14, 2016 0.0469 0.0469 0.0469 0 +0.00(+0.00%)
Dec 13, 2016 0.0469 0.0469 0.0469 0.0469 5,000 -0.00(-5.06%)
Dec 12, 2016 0.0407 0.0494 0.0407 0.0494 4,450 +0.00(+0.41%)
Dec 09, 2016 0.0492 0.0492 0.0492 0.0492 2,500 +0.01(+22.08%)
Dec 08, 2016 0.0403 0.0403 0.0403 0.0403 600 +0.00(+0.25%)
Dec 07, 2016 0.0402 0.0402 0.0402 0.0402 4,300 +0.00(+0.00%)
Dec 05, 2016 0.0402 0.0402 0.0402 0 -0.00(-9.26%)
Dec 02, 2016 0.0443 0.0443 0.0443 0.0443 90,000 -0.00(-3.28%)
Nov 30, 2016 0.0458 0.0458 0.0458 0 +0.00(+9.31%)
Nov 23, 2016 0.0419 0.0419 0.0419 0 -0.00(-10.47%)
Nov 22, 2016 0.0400 0.0468 0.0400 0.0468 30,000 +0.01(+17.29%)
Nov 21, 2016 0.0400 0.0421 0.0399 0.0399 33,000 -0.01(-16.88%)
Nov 17, 2016 0.0480 0.0480 0.0480 0 +0.01(+20.00%)
Nov 14, 2016 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Nov 11, 2016 0.0450 0.0450 0.0450 0.0450 15,000 -0.00(-5.86%)
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.