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 30, 2020 0.1800 0.1800 0.1800 0.1800 5,000 -0.01(-2.86%)
Oct 29, 2020 0.1665 0.1853 0.1608 0.1853 158,499 +0.04(+24.70%)
Oct 28, 2020 0.1668 0.1679 0.1486 0.1486 41,750 -0.03(-17.86%)
Oct 27, 2020 0.1809 0.1809 0.1809 0.1809 300 +0.00(+2.20%)
Oct 23, 2020 0.1770 0.1770 0.1770 0 -0.01(-3.28%)
Oct 21, 2020 0.1830 0.1830 0.1830 0 -0.01(-2.97%)
Oct 20, 2020 0.1855 0.1900 0.1760 0.1886 12,098 -0.02(-7.55%)
Oct 19, 2020 0.1990 0.2040 0.1990 0.2040 10,200 +0.01(+6.19%)
Oct 16, 2020 0.1900 0.1962 0.1900 0.1921 11,500 -0.00(-0.47%)
Oct 15, 2020 0.1950 0.1950 0.1930 0.1930 10,310 -0.02(-8.53%)
Oct 14, 2020 0.2092 0.2149 0.2092 0.2110 6,250 +0.01(+3.74%)
Oct 13, 2020 0.2299 0.2299 0.2028 0.2034 60,679 -0.06(-22.66%)
Oct 12, 2020 0.2500 0.2630 0.2400 0.2630 2,850 +0.05(+23.47%)
Oct 09, 2020 0.2140 0.2140 0.2099 0.2130 13,500 +0.02(+11.93%)
Oct 08, 2020 0.1903 0.1903 0.1903 0.1903 13,000 -0.01(-4.71%)
Oct 07, 2020 0.2148 0.2148 0.1871 0.1997 11,300 -0.02(-9.92%)
Oct 06, 2020 0.2150 0.2217 0.2150 0.2217 7,000 +0.01(+2.64%)
Oct 05, 2020 0.2160 0.2160 0.2160 0.2160 8,000 +0.01(+5.62%)
Oct 02, 2020 0.2045 0.2045 0.2045 0.2045 2,000 -0.02(-7.05%)
Oct 01, 2020 0.2145 0.2200 0.2145 0.2200 2,600 +0.01(+5.82%)
Sep 30, 2020 0.2037 0.2079 0.2037 0.2079 13,153 -0.01(-6.48%)
Sep 29, 2020 0.2206 0.2300 0.2150 0.2223 9,050 -0.00(-0.54%)
Sep 28, 2020 0.2182 0.2235 0.2182 0.2235 3,000 -0.00(-1.72%)
Sep 25, 2020 0.2316 0.2316 0.2274 0.2274 1,700 +0.02(+8.29%)
Sep 23, 2020 0.2100 0.2100 0.2100 0 -0.03(-11.50%)
Sep 22, 2020 0.2373 0.2373 0.2373 0.2373 4,225 +0.00(+0.98%)
Sep 21, 2020 0.2296 0.2409 0.2296 0.2350 3,600 -0.00(-1.67%)
Sep 18, 2020 0.2390 0.2390 0.2390 0.2390 200 +0.01(+3.20%)
Sep 17, 2020 0.2449 0.2449 0.2316 0.2316 5,982 +0.00(+1.67%)
Sep 16, 2020 0.2149 0.2497 0.2149 0.2278 13,900 +0.01(+6.25%)
Sep 15, 2020 0.2259 0.2259 0.2144 0.2144 1,200 -0.00(-0.92%)
Sep 14, 2020 0.2239 0.2239 0.2164 0.2164 5,500 -0.03(-10.54%)
Sep 10, 2020 0.2419 0.2419 0.2419 0 -0.01(-4.54%)
Sep 09, 2020 0.2556 0.2556 0.2534 0.2534 20,819 +0.02(+7.56%)
Sep 08, 2020 0.2356 0.2356 0.2356 0.2356 5,000 +0.03(+12.40%)
Sep 04, 2020 0.2250 0.2250 0.2096 0.2096 500 -0.01(-2.74%)
Sep 03, 2020 0.2200 0.2222 0.2083 0.2155 24,989 +0.01(+5.17%)
Aug 31, 2020 0.2049 0.2049 0.2049 0 +0.01(+3.07%)
Aug 28, 2020 0.1925 0.1988 0.1925 0.1988 11,000 -0.00(-1.00%)
Aug 27, 2020 0.2008 0.2008 0.2008 0.2008 1,500 -0.00(-1.57%)
Aug 26, 2020 0.2070 0.2070 0.2040 0.2040 7,000 -0.00(-1.45%)
Aug 25, 2020 0.2070 0.2070 0.2070 0.2070 400 -0.01(-5.05%)
Aug 24, 2020 0.2225 0.2225 0.2180 0.2180 3,020 +0.01(+7.28%)
Aug 20, 2020 0.2032 0.2032 0.2032 0 -0.01(-4.87%)
Aug 19, 2020 0.2167 0.2167 0.2136 0.2136 7,810 -0.00(-0.97%)
Aug 17, 2020 0.2157 0.2157 0.2157 0 +0.01(+5.79%)
Aug 13, 2020 0.2039 0.2039 0.2039 0 -0.01(-5.16%)
Aug 12, 2020 0.2150 0.2150 0.2150 0.2150 500 +0.01(+7.50%)
Aug 11, 2020 0.2000 0.2000 0.1967 0.2000 2,606 -0.01(-3.61%)
Aug 10, 2020 0.2075 0.2075 0.2075 51 +0.00(+0.00%)
Aug 07, 2020 0.2080 0.2100 0.2075 0.2075 25,100 +0.02(+12.16%)
Aug 06, 2020 0.1850 0.1850 0.1850 0.1850 16,415 +0.00(+0.00%)
Aug 05, 2020 0.1850 0.1850 0.1850 0.1850 1,120 +0.01(+8.82%)
Aug 03, 2020 0.1700 0.1700 0.1700 0 -0.02(-11.46%)
Jul 31, 2020 0.1910 0.1945 0.1904 0.1920 21,200 -0.01(-6.80%)
Jul 30, 2020 0.2060 0.2060 0.2060 0.2060 2,500 -0.02(-7.00%)
Jul 29, 2020 0.2215 0.2215 0.2163 0.2215 6,000 -0.01(-2.85%)
Jul 28, 2020 0.2485 0.2485 0.2280 0.2280 12,500 -0.02(-6.94%)
Jul 27, 2020 0.2450 0.2450 0.2450 0.2450 12,015 +0.01(+6.52%)
Jul 24, 2020 0.2500 0.2500 0.2250 0.2300 31,500 +0.02(+7.98%)
Jul 23, 2020 0.1979 0.2130 0.1979 0.2130 2,110 +0.02(+12.11%)
Jul 22, 2020 0.1900 0.1927 0.1810 0.1900 61,590 +0.02(+11.76%)
Jul 21, 2020 0.1700 0.1700 0.1700 0.1700 30,760 +0.01(+8.63%)
Jul 20, 2020 0.1538 0.1610 0.1538 0.1565 24,000 +0.00(+0.32%)
Jul 16, 2020 0.1560 0.1560 0.1560 0 +0.01(+3.38%)
Jul 15, 2020 0.1509 0.1509 0.1509 0.1509 100 -0.00(-2.33%)
Jul 14, 2020 0.1545 0.1545 0.1545 0.1545 100 +0.00(+1.31%)
Jul 13, 2020 0.1525 0.1525 0.1525 0.1525 500 -0.00(-2.24%)
Jul 09, 2020 0.1560 0.1560 0.1560 0 -0.00(-0.57%)
Jul 06, 2020 0.1569 0.1569 0.1569 0 +0.00(+3.22%)
Jun 30, 2020 0.1520 0.1520 0.1520 0 +0.02(+11.52%)
Jun 29, 2020 0.1363 0.1363 0.1363 0.1363 8,000 +0.01(+4.85%)
Jun 26, 2020 0.1300 0.1300 0.1300 0.1300 1,000 -0.02(-15.03%)
Jun 25, 2020 0.1530 0.1530 0.1530 0.1530 700 +0.02(+16.79%)
Jun 24, 2020 0.1400 0.1400 0.1310 0.1310 2,300 -0.02(-10.88%)
Jun 22, 2020 0.1470 0.1470 0.1470 0 +0.00(+2.51%)
Jun 19, 2020 0.1449 0.1449 0.1300 0.1434 21,000 -0.01(-7.48%)
Jun 18, 2020 0.1475 0.1550 0.1320 0.1550 10,200 +0.01(+3.33%)
Jun 17, 2020 0.1500 0.1500 0.1500 0.1500 20,500 -0.00(-0.07%)
Jun 16, 2020 0.1502 0.1502 0.1501 0.1501 7,000 +0.01(+7.21%)
Jun 12, 2020 0.1400 0.1400 0.1400 0 +0.00(+1.82%)
Jun 11, 2020 0.1375 0.1508 0.1375 0.1375 5,500 -0.01(-4.91%)
Jun 10, 2020 0.1446 0.1446 0.1446 0.1446 100 -0.01(-5.37%)
Jun 08, 2020 0.1528 0.1528 0.1528 0 +0.00(+0.00%)
Jun 05, 2020 0.1528 0.1528 0.1528 0.1528 18,000 +0.02(+12.60%)
Jun 04, 2020 0.1357 0.1357 0.1357 0.1357 900 -0.00(-3.07%)
Jun 03, 2020 0.1383 0.1400 0.1290 0.1400 39,241 -0.02(-10.08%)
Jun 01, 2020 0.1557 0.1557 0.1557 0 +0.00(+0.00%)
May 29, 2020 0.1440 0.1557 0.1440 0.1557 11,300 +0.01(+8.13%)
May 28, 2020 0.1405 0.1440 0.1405 0.1440 11,000 -0.00(-0.69%)
May 27, 2020 0.1450 0.1450 0.1450 0.1450 1,600 +0.01(+8.13%)
May 26, 2020 0.1488 0.1500 0.1300 0.1341 48,311 -0.03(-16.08%)
May 22, 2020 0.1598 0.1598 0.1598 0.1598 1,000 +0.01(+4.24%)
May 21, 2020 0.1533 0.1533 0.1533 0.1533 1,500 +0.02(+11.82%)
May 20, 2020 0.1529 0.1570 0.1371 0.1371 25,770 -0.02(-14.58%)
May 19, 2020 0.1605 0.1605 0.1605 0.1605 125 +0.03(+19.69%)
May 14, 2020 0.1341 0.1341 0.1341 0 +0.00(+2.05%)
May 13, 2020 0.1300 0.1333 0.1300 0.1314 21,200 +0.01(+4.29%)
May 12, 2020 0.1300 0.1300 0.1260 0.1260 24,501 -0.02(-14.69%)
May 11, 2020 0.1480 0.1480 0.1476 0.1477 9,060 -0.01(-3.46%)
May 07, 2020 0.1530 0.1530 0.1530 0 -0.00(-2.24%)
May 06, 2020 0.1790 0.1790 0.1550 0.1565 18,800 -0.04(-19.54%)
May 05, 2020 0.1916 0.1945 0.1916 0.1945 1,770 +0.02(+12.62%)
May 04, 2020 0.1727 0.1727 0.1717 0.1727 9,600 +0.01(+3.72%)
May 01, 2020 0.1569 0.1759 0.1569 0.1665 3,200 -0.02(-8.57%)
Apr 30, 2020 0.2000 0.2002 0.1810 0.1821 25,850 +0.00(+1.17%)
Apr 29, 2020 0.1746 0.1800 0.1745 0.1800 29,000 +0.01(+8.70%)
Apr 28, 2020 0.1754 0.2093 0.1617 0.1656 79,166 +0.01(+7.12%)
Apr 27, 2020 0.1480 0.1546 0.1375 0.1546 7,394 +0.02(+18.20%)
Apr 24, 2020 0.0956 0.1400 0.0956 0.1308 23,700 +0.01(+10.10%)
Apr 23, 2020 0.1180 0.1188 0.1009 0.1188 17,400 +0.00(+0.25%)
Apr 22, 2020 0.1185 0.1185 0.1185 0.1185 235 +0.02(+18.50%)
Apr 21, 2020 0.0792 0.1000 0.0792 0.1000 25,160 +0.01(+17.65%)
Apr 20, 2020 0.0829 0.0887 0.0827 0.0850 6,000 -0.00(-4.17%)
Apr 16, 2020 0.0887 0.0887 0.0887 0 -0.00(-2.53%)
Apr 14, 2020 0.0910 0.0910 0.0910 0 +0.01(+9.90%)
Apr 13, 2020 0.0828 0.0828 0.0828 0.0828 300 +0.00(+3.63%)
Apr 09, 2020 0.0827 0.0835 0.0799 0.0799 17,000 -0.01(-13.25%)
Apr 08, 2020 0.0900 0.0921 0.0900 0.0921 15,000 +0.00(+1.77%)
Apr 07, 2020 0.0870 0.0905 0.0870 0.0905 11,500 +0.01(+6.47%)
Apr 06, 2020 0.0823 0.0850 0.0823 0.0850 1,100 -0.01(-10.53%)
Apr 03, 2020 0.0950 0.0950 0.0950 0.0950 5,000 +0.00(+1.06%)
Apr 02, 2020 0.0820 0.0940 0.0820 0.0940 13,646 +0.01(+6.33%)
Apr 01, 2020 0.0900 0.0900 0.0884 0.0884 10,000 -0.00(-2.32%)
Mar 31, 2020 0.0905 0.0906 0.0905 0.0905 10,000 -0.00(-3.62%)
Mar 27, 2020 0.0939 0.0939 0.0939 0 +0.00(+4.92%)
Mar 26, 2020 0.0927 0.0927 0.0895 0.0895 10,000 +0.01(+11.32%)
Mar 25, 2020 0.0804 0.0804 0.0804 0.0804 6,000 -0.01(-6.51%)
Mar 24, 2020 0.0870 0.0870 0.0800 0.0860 54,000 +0.02(+22.86%)
Mar 23, 2020 0.0930 0.0930 0.0700 0.0700 116,000 -0.02(-22.22%)
Mar 20, 2020 0.0885 0.0900 0.0885 0.0900 41,900 -0.01(-10.00%)
Mar 18, 2020 0.1000 0.1000 0.1000 0 -0.01(-8.68%)
Mar 17, 2020 0.1000 0.1100 0.1000 0.1095 61,000 +0.01(+6.62%)
Mar 16, 2020 0.1110 0.1110 0.0924 0.1027 17,000 -0.02(-14.27%)
Mar 13, 2020 0.1570 0.1570 0.1150 0.1198 46,700 +0.00(+1.27%)
Mar 12, 2020 0.1497 0.1570 0.1183 0.1183 11,000 -0.05(-28.30%)
Mar 11, 2020 0.1600 0.1650 0.1567 0.1650 15,850 +0.01(+3.13%)
Mar 10, 2020 0.1600 0.1600 0.1600 0.1600 2,500 -0.02(-10.61%)
Mar 09, 2020 0.1821 0.1821 0.1790 0.1790 1,800 -0.00(-0.56%)
Mar 06, 2020 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+0.00%)
Mar 05, 2020 0.1800 0.1800 0.1800 0.1800 15,500 +0.00(+0.00%)
Mar 04, 2020 0.1800 0.1800 0.1800 0.1800 7,000 +0.00(+0.00%)
Mar 03, 2020 0.1825 0.1825 0.1800 0.1800 4,800 +0.00(+0.00%)
Mar 02, 2020 0.1800 0.1800 0.1800 0.1800 4,200 +0.00(+0.00%)
Feb 28, 2020 0.1800 0.1800 0.1800 0.1800 19,500 +0.00(+0.00%)
Feb 27, 2020 0.1800 0.1800 0.1800 0.1800 5,000 -0.02(-9.09%)
Feb 26, 2020 0.1985 0.1985 0.1980 0.1980 1,400 +0.01(+7.61%)
Feb 24, 2020 0.1840 0.1840 0.1840 0 -0.01(-3.26%)
Feb 21, 2020 0.1992 0.2050 0.1902 0.1902 24,300 -0.00(-1.96%)
Feb 20, 2020 0.1950 0.1950 0.1940 0.1940 5,000 +0.00(+1.52%)
Feb 19, 2020 0.1915 0.1915 0.1911 0.1911 20,000 -0.01(-3.82%)
Feb 18, 2020 0.2274 0.2274 0.1987 0.1987 16,300 -0.03(-13.61%)
Feb 13, 2020 0.2300 0.2300 0.2300 0 -0.01(-6.12%)
Feb 11, 2020 0.2450 0.2450 0.2450 0 -0.00(-0.37%)
Feb 10, 2020 0.2441 0.2459 0.2441 0.2459 2,500 -0.00(-0.85%)
Feb 07, 2020 0.2569 0.2620 0.2480 0.2480 5,100 +0.00(+2.02%)
Feb 06, 2020 0.2456 0.2456 0.2431 0.2431 2,200 +0.00(+1.29%)
Feb 05, 2020 0.2400 0.2400 0.2400 0.2400 1,150 +0.02(+8.65%)
Feb 04, 2020 0.2374 0.2374 0.2209 0.2209 8,500 +0.00(+2.27%)
Feb 03, 2020 0.2100 0.2230 0.2100 0.2160 3,022 -0.01(-5.18%)
Jan 31, 2020 0.2278 0.2278 0.2278 0.2278 5,000 +0.01(+3.73%)
Jan 30, 2020 0.2196 0.2196 0.2196 0.2196 900 +0.01(+4.72%)
Jan 29, 2020 0.2197 0.2222 0.2096 0.2097 12,601 -0.01(-3.59%)
Jan 28, 2020 0.2175 0.2175 0.2175 0.2175 512 -0.02(-8.84%)
Jan 27, 2020 0.2386 0.2386 0.2386 0.2386 700 +0.03(+14.00%)
Jan 23, 2020 0.2093 0.2093 0.2093 0 +0.00(+0.05%)
Jan 21, 2020 0.2092 0.2092 0.2092 0 +0.01(+7.28%)
Jan 17, 2020 0.2105 0.2105 0.1950 0.1950 7,800 -0.00(-1.02%)
Jan 16, 2020 0.1820 0.1970 0.1820 0.1970 5,025 +0.03(+17.61%)
Jan 13, 2020 0.1675 0.1675 0.1675 0 +0.00(+1.52%)
Jan 10, 2020 0.1698 0.1698 0.1650 0.1650 7,000 +0.02(+10.96%)
Jan 07, 2020 0.1487 0.1487 0.1487 0 +0.00(+0.00%)
Dec 31, 2019 0.1487 0.1487 0.1487 0 -0.02(-9.60%)
Dec 27, 2019 0.1645 0.1645 0.1645 0 -0.02(-8.61%)
Dec 26, 2019 0.1930 0.1930 0.1800 0.1800 22,000 +0.01(+3.45%)
Dec 24, 2019 0.1690 0.1750 0.1680 0.1740 7,000 -0.00(-0.51%)
Dec 23, 2019 0.1570 0.1749 0.1570 0.1749 3,125 +0.00(+2.88%)
Dec 20, 2019 0.1650 0.1700 0.1650 0.1700 10,000 +0.02(+14.09%)
Dec 19, 2019 0.1490 0.1490 0.1490 0.1490 3,400 -0.01(-3.87%)
Dec 18, 2019 0.1551 0.1551 0.1550 0.1550 4,000 -0.00(-2.58%)
Dec 17, 2019 0.1450 0.1591 0.1450 0.1591 12,300 +0.01(+8.53%)
Dec 16, 2019 0.1412 0.1471 0.1412 0.1466 6,500 -0.01(-4.99%)
Dec 13, 2019 0.1543 0.1543 0.1543 0.1543 400 +0.04(+34.17%)
Dec 11, 2019 0.1150 0.1150 0.1150 0 +0.00(+2.59%)
Dec 10, 2019 0.1121 0.1121 0.1121 0.1121 13,500 +0.00(+1.54%)
Dec 09, 2019 0.1159 0.1159 0.1104 0.1104 200 -0.02(-15.08%)
Dec 06, 2019 0.1260 0.1300 0.1260 0.1300 14,500 +0.00(+3.17%)
Dec 05, 2019 0.1320 0.1320 0.1260 0.1260 1,500 -0.01(-5.26%)
Dec 04, 2019 0.1330 0.1330 0.1330 0.1330 250 -0.00(-3.13%)
Dec 03, 2019 0.1399 0.1399 0.1373 0.1373 6,300 -0.00(-0.51%)
Dec 02, 2019 0.1380 0.1380 0.1380 0.1380 2,550 +0.02(+21.05%)
Nov 25, 2019 0.1140 0.1140 0.1140 0 +0.01(+5.56%)
Nov 21, 2019 0.1080 0.1080 0.1080 0 -0.02(-13.60%)
Nov 20, 2019 0.1220 0.1250 0.1210 0.1250 24,412 -0.01(-3.85%)
Nov 19, 2019 0.1300 0.1300 0.1300 0.1300 10,000 -0.01(-3.70%)
Nov 18, 2019 0.1600 0.1600 0.1313 0.1350 27,000 -0.02(-15.04%)
Nov 15, 2019 0.1520 0.1589 0.1381 0.1589 13,500 +0.01(+5.93%)
Nov 14, 2019 0.1520 0.1520 0.1500 0.1500 2,684 -0.00(-1.32%)
Nov 12, 2019 0.1520 0.1520 0.1520 0 -0.02(-10.85%)
Nov 11, 2019 0.1640 0.1705 0.1640 0.1705 22,800 +0.01(+7.30%)
Nov 08, 2019 0.1870 0.1870 0.1589 0.1589 30,400 -0.03(-15.03%)
Nov 07, 2019 0.1901 0.1901 0.1870 0.1870 3,800 -0.01(-3.61%)
Nov 05, 2019 0.1940 0.1940 0.1940 0 +0.00(+0.00%)
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.