Commerce Resources Corp (OP: CMRZF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	0.5329	0.5329	0.5329	0.5329	0	-0.01(-2.31%)
Oct 29, 2009	0.5160	0.5455	0.5160	0.5455	4,049	+0.00(+0.39%)
Oct 28, 2009	0.5447	0.5447	0.5165	0.5434	58,000	-0.01(-2.62%)
Oct 27, 2009	0.5754	0.5848	0.5580	0.5580	8,000	-0.03(-5.01%)
Oct 26, 2009	0.6200	0.6210	0.5797	0.5874	13,700	-0.03(-4.25%)
Oct 23, 2009	0.6230	0.6230	0.6135	0.6135	12,700	+0.01(+1.24%)
Oct 22, 2009	0.6134	0.6150	0.5960	0.6060	17,800	-0.00(-0.66%)
Oct 21, 2009	0.5768	0.6195	0.5768	0.6100	12,200	+0.03(+5.17%)
Oct 20, 2009	0.5800	0.5800	0.5800	0.5800	5,000	-0.03(-4.15%)
Oct 19, 2009	0.6265	0.6275	0.5855	0.6051	35,300	+0.03(+5.42%)
Oct 16, 2009	0.5520	0.5900	0.5520	0.5740	8,000	-0.02(-4.01%)
Oct 15, 2009	0.5963	0.5980	0.5963	0.5980	17,500	-0.02(-3.47%)
Oct 14, 2009	0.6280	0.6295	0.6165	0.6195	20,400	-0.00(-0.72%)
Oct 13, 2009	0.6140	0.6260	0.6050	0.6240	23,350	+0.01(+0.99%)
Oct 09, 2009	0.6179	0.6179	0.6179	0.6179	0	+0.02(+4.02%)
Oct 08, 2009	0.5800	0.5990	0.5800	0.5940	25,300	+0.03(+6.13%)
Oct 07, 2009	0.5884	0.5884	0.5597	0.5597	39,125	-0.05(-7.87%)
Oct 06, 2009	0.6075	0.6075	0.6075	0.6075	1,000	+0.00(+0.66%)
Oct 05, 2009	0.6385	0.6450	0.5881	0.6035	45,050	-0.00(-0.08%)
Oct 02, 2009	0.6430	0.6430	0.5940	0.6040	29,200	-0.08(-11.05%)
Oct 01, 2009	0.7150	0.7150	0.6785	0.6790	15,349	-0.06(-7.56%)
Sep 30, 2009	0.7305	0.7345	0.6950	0.7345	51,650	+0.07(+9.91%)
Sep 29, 2009	0.6109	0.6683	0.6109	0.6683	19,850	+0.03(+4.42%)
Sep 28, 2009	0.6175	0.6400	0.6090	0.6400	36,149	+0.05(+8.75%)
Sep 25, 2009	0.5447	0.5885	0.5447	0.5885	19,800	+0.04(+7.88%)
Sep 24, 2009	0.5627	0.5737	0.5455	0.5455	23,500	-0.02(-2.94%)
Sep 23, 2009	0.5556	0.5935	0.5448	0.5620	311,600	+0.01(+2.65%)
Sep 22, 2009	0.5460	0.5480	0.5390	0.5475	29,000	+0.06(+11.99%)
Sep 21, 2009	0.4670	0.5065	0.4670	0.4889	24,700	+0.03(+5.71%)
Sep 18, 2009	0.4625	0.4625	0.4625	0.4625	2,000	-0.01(-2.80%)
Sep 17, 2009	0.4550	0.4765	0.4550	0.4758	107,300	+0.02(+4.92%)
Sep 16, 2009	0.4445	0.4535	0.4345	0.4535	54,500	+0.02(+3.44%)
Sep 15, 2009	0.4540	0.4540	0.4384	0.4384	17,500	-0.02(-4.07%)
Sep 14, 2009	0.4500	0.4600	0.4420	0.4570	17,500	+0.00(+0.88%)
Sep 11, 2009	0.4502	0.4560	0.4502	0.4530	9,300	+0.01(+1.23%)
Sep 10, 2009	0.4500	0.4659	0.4475	0.4475	15,700	-0.02(-4.79%)
Sep 09, 2009	0.4880	0.5065	0.4700	0.4700	99,000	-0.01(-2.08%)
Sep 08, 2009	0.4585	0.4867	0.4551	0.4800	22,231	+0.05(+12.68%)
Sep 04, 2009	0.3890	0.4330	0.3890	0.4260	35,100	+0.05(+11.84%)
Sep 03, 2009	0.3905	0.3905	0.3809	0.3809	3,197	-0.01(-2.58%)
Sep 02, 2009	0.3569	0.3920	0.3465	0.3910	37,500	+0.01(+3.85%)
Sep 01, 2009	0.3770	0.3771	0.3701	0.3765	21,500	-0.02(-5.35%)
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%)