Skip to main content

Commerce Resources Corp (OP: CMRZF )

0.1180 UNCHANGED
Streaming Delayed Price Updated: 2:14 PM EDT, Mar 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 0.3101 0.3540 0.3101 0.3490 4,600 -0.01(-2.79%)
Feb 28, 2012 0.3530 0.3720 0.3530 0.3590 37,600 -0.00(-1.10%)
Feb 27, 2012 0.3660 0.3660 0.3630 0.3630 1,875 +0.00(+1.11%)
Feb 24, 2012 0.3560 0.3700 0.3560 0.3590 15,756 +0.00(+0.42%)
Feb 23, 2012 0.3710 0.3720 0.3575 0.3575 8,076 +0.00(+0.42%)
Feb 22, 2012 0.3600 0.3600 0.3460 0.3560 15,730 -0.02(-5.57%)
Feb 21, 2012 0.3690 0.3770 0.3690 0.3770 15,000 -0.01(-1.77%)
Feb 16, 2012 0.3838 0.3838 0.3838 0 +0.01(+2.90%)
Feb 13, 2012 0.3730 0.3730 0.3730 0 +0.02(+4.63%)
Feb 08, 2012 0.3565 0.3565 0.3565 0 +0.01(+1.86%)
Feb 07, 2012 0.3700 0.3710 0.3500 0.3500 38,987 -0.02(-5.91%)
Feb 06, 2012 0.3860 0.3860 0.3720 0.3720 16,000 -0.02(-4.62%)
Feb 03, 2012 0.3780 0.3900 0.3730 0.3900 16,500 +0.01(+2.63%)
Feb 01, 2012 0.3800 0.3800 0.3800 21,600 +0.00(+0.80%)
Jan 31, 2012 0.3470 0.3800 0.3470 0.3770 36,500 +0.01(+2.14%)
Jan 30, 2012 0.3930 0.3930 0.3691 0.3691 45,157 -0.03(-6.53%)
Jan 27, 2012 0.4000 0.4300 0.3540 0.3949 272,537 +0.07(+23.41%)
Jan 26, 2012 0.3200 0.3200 0.3200 0.3200 500 +0.01(+3.90%)
Jan 25, 2012 0.3150 0.3150 0.3080 0.3080 6,500 -0.02(-6.53%)
Jan 24, 2012 0.3320 0.3320 0.3110 0.3295 21,600 +0.01(+2.81%)
Jan 23, 2012 0.3205 0.3205 0.3200 0.3205 45,500 -0.00(-0.16%)
Jan 20, 2012 0.3080 0.3210 0.3080 0.3210 3,500 -0.00(-1.08%)
Jan 19, 2012 0.3245 0.3245 0.3245 0.3245 500 +0.00(+0.15%)
Jan 18, 2012 0.2990 0.3240 0.2990 0.3240 200,000 +0.01(+4.18%)
Jan 17, 2012 0.3180 0.3180 0.3090 0.3110 15,000 -0.00(-1.27%)
Jan 12, 2012 0.3150 0.3150 0.3150 0 +0.01(+3.24%)
Jan 10, 2012 0.3051 0.3051 0.3051 0 +0.00(+0.86%)
Jan 09, 2012 0.2945 0.3025 0.2945 0.3025 21,000 +0.01(+3.60%)
Jan 06, 2012 0.3080 0.3080 0.2920 0.2920 5,413 -0.02(-5.50%)
Jan 04, 2012 0.3090 0.3090 0.3090 0 +0.00(+0.32%)
Dec 30, 2011 0.3080 0.3080 0.3080 0.3080 300 +0.02(+5.12%)
Dec 29, 2011 0.2950 0.2980 0.2930 0.2930 63,000 -0.00(-1.01%)
Dec 27, 2011 0.2960 0.2960 0.2960 0.2960 0 -0.02(-6.03%)
Dec 23, 2011 0.2980 0.3200 0.2880 0.3150 86,600 +0.03(+12.50%)
Dec 21, 2011 0.2800 0.2800 0.2800 0.2800 5,000 +0.01(+2.38%)
Dec 20, 2011 0.2750 0.3010 0.2735 0.2735 41,316 -0.02(-5.69%)
Dec 19, 2011 0.2750 0.2950 0.2750 0.2900 2,500 +0.00(+1.29%)
Dec 16, 2011 0.2915 0.2915 0.2863 0.2863 7,900 -0.03(-10.25%)
Dec 15, 2011 0.3230 0.3250 0.3165 0.3190 23,750 +0.02(+8.14%)
Dec 14, 2011 0.2950 0.2950 0.2950 0.2950 500 -0.00(-1.34%)
Dec 13, 2011 0.3000 0.3000 0.2990 0.2990 1,500 +0.00(+0.74%)
Dec 12, 2011 0.2968 0.2968 0.2968 0.2968 5,000 -0.05(-13.72%)
Dec 09, 2011 0.3440 0.3440 0.3440 0.3440 2,000 +0.06(+19.44%)
Dec 07, 2011 0.2880 0.2880 0.2880 0 -0.00(-0.72%)
Dec 05, 2011 0.2901 0.2901 0.2901 0 +0.01(+3.61%)
Dec 02, 2011 0.2860 0.2860 0.2800 0.2800 6,000 +0.00(+1.34%)
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.