Commerce Resources Corp (OP: CMRZF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	0.3975	0.3978	0.3975	0.3978	8,000	-0.00(-0.45%)
Aug 28, 2009	0.4060	0.4060	0.3996	0.3996	6,500	+0.00(+1.19%)
Aug 27, 2009	0.3965	0.3965	0.3944	0.3949	13,000	+0.01(+1.39%)
Aug 26, 2009	0.3895	0.3895	0.3895	0.3895	2,500	-0.01(-2.38%)
Aug 25, 2009	0.3944	0.3990	0.3840	0.3990	67,175	-0.00(-0.25%)
Aug 24, 2009	0.4055	0.4150	0.3975	0.4000	30,500	-0.00(-0.10%)
Aug 21, 2009	0.4004	0.4004	0.4004	0.4004	3,000	+0.00(+1.11%)
Aug 19, 2009		0.3960	0.3960	0.3960	0	-0.00(-0.50%)
Aug 18, 2009	0.3925	0.3980	0.3845	0.3980	43,000	-0.00(-0.08%)
Aug 17, 2009	0.3804	0.3983	0.3804	0.3983	100,000	-0.02(-5.17%)
Aug 14, 2009	0.4085	0.4200	0.3880	0.4200	106,000	+0.04(+10.03%)
Aug 13, 2009	0.3865	0.3865	0.3817	0.3817	8,500	+0.02(+6.62%)
Aug 12, 2009	0.3575	0.3865	0.3530	0.3580	42,833	-0.06(-14.56%)
Aug 11, 2009	0.4670	0.4670	0.4170	0.4190	28,500	-0.04(-7.81%)
Aug 10, 2009	0.4195	0.4545	0.4195	0.4545	77,000	+0.04(+8.52%)
Aug 07, 2009	0.4365	0.4380	0.3915	0.4188	28,300	+0.01(+1.87%)
Aug 06, 2009	0.4076	0.4160	0.3896	0.4111	49,900	-0.00(-0.22%)
Aug 05, 2009	0.4327	0.4525	0.4080	0.4120	21,100	-0.01(-2.94%)
Aug 04, 2009	0.3789	0.4338	0.3640	0.4245	98,300	+0.05(+14.76%)
Jul 31, 2009		0.3699	0.3699	0.3699	0	+0.02(+6.60%)
Jul 30, 2009	0.3375	0.3470	0.3375	0.3470	4,000	+0.00(+0.58%)
Jul 29, 2009	0.3450	0.3450	0.3450	0.3450	2,000	+0.01(+2.19%)
Jul 28, 2009	0.3445	0.3445	0.3358	0.3376	7,500	-0.03(-8.26%)
Jul 27, 2009	0.3280	0.3680	0.3280	0.3680	64,500	+0.08(+28.45%)
Jul 24, 2009	0.3698	0.3698	0.2865	0.2865	3,100	-0.09(-23.29%)
Jul 23, 2009	0.3605	0.3820	0.3605	0.3735	3,900	+0.00(+1.08%)
Jul 22, 2009	0.3670	0.3695	0.3670	0.3695	7,732	+0.00(+0.96%)
Jul 21, 2009	0.3565	0.3665	0.3565	0.3660	3,300	-0.00(-0.16%)
Jul 20, 2009	0.3850	0.3850	0.3666	0.3666	17,700	+0.03(+7.82%)
Jul 17, 2009	0.3525	0.3540	0.3400	0.3400	52,000	-0.02(-5.56%)
Jul 16, 2009	0.3530	0.3600	0.3440	0.3600	28,500	+0.03(+7.53%)
Jul 15, 2009	0.3342	0.3348	0.3342	0.3348	4,000	+0.03(+11.23%)
Jul 09, 2009		0.3010	0.3010	0.3010	0	-0.00(-0.50%)
Jul 08, 2009	0.3025	0.3025	0.3025	0.3025	10,000	-0.02(-6.17%)
Jul 06, 2009		0.3224	0.3224	0.3224	0	-0.04(-11.67%)
Jun 30, 2009	0.3650	0.3650	0.3650	0.3650	1,600	-0.01(-3.05%)
Jun 29, 2009	0.3765	0.3765	0.3765	0.3765	1,500	+0.03(+7.42%)
Jun 24, 2009	0.3505	0.3505	0.3505	0.3505	0	+0.03(+10.57%)
Jun 22, 2009		0.3170	0.3170	0.3170	0	-0.05(-13.62%)
Jun 19, 2009	0.3665	0.3670	0.3665	0.3670	3,000	-0.01(-1.87%)
Jun 16, 2009	0.4010	0.3740	0.3740	0.3740	5,000	-0.03(-7.08%)
Jun 15, 2009	0.3824	0.4025	0.3824	0.4025	17,300	+0.00(+0.12%)
Jun 12, 2009	0.4375	0.4375	0.4020	0.4020	12,400	-0.04(-9.76%)
Jun 11, 2009	0.4135	0.4455	0.4135	0.4455	39,500	+0.04(+8.79%)
Jun 10, 2009	0.4100	0.4100	0.4095	0.4095	2,000	+0.01(+3.67%)
Jun 08, 2009		0.3950	0.3950	0.3950	0	-0.01(-1.99%)
Jun 05, 2009	0.4040	0.4045	0.4030	0.4030	5,000	-0.03(-6.06%)
Jun 04, 2009	0.4335	0.4500	0.4160	0.4290	22,500	+0.02(+5.41%)
Jun 03, 2009	0.4535	0.4535	0.4070	0.4070	28,200	-0.02(-5.35%)
Jun 02, 2009	0.4265	0.4490	0.4265	0.4300	7,000	+0.03(+8.04%)