Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Commerce Resources Corp (OP: CMRZF )

0.0942 UNCHANGED
Streaming Delayed Price Updated: 1:06 PM EDT, May 6, 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 (%)
Feb 26, 2021 0.3592 0.3620 0.3562 0.3562 8,900 -0.02(-4.17%)
Feb 25, 2021 0.3721 0.3803 0.3631 0.3717 18,780 +0.01(+3.25%)
Feb 24, 2021 0.3600 0.3666 0.3500 0.3600 13,614 +0.00(+0.00%)
Feb 23, 2021 0.3700 0.3700 0.3547 0.3600 10,150 -0.00(-1.02%)
Feb 22, 2021 0.3839 0.3839 0.3610 0.3637 31,118 -0.01(-2.44%)
Feb 19, 2021 0.3661 0.3728 0.3630 0.3728 11,100 +0.01(+3.56%)
Feb 18, 2021 0.3718 0.3718 0.3600 0.3600 66,703 -0.01(-2.70%)
Feb 17, 2021 0.3718 0.3870 0.3600 0.3700 202,942 -0.00(-0.48%)
Feb 16, 2021 0.3695 0.3761 0.3538 0.3718 22,145 +0.00(+0.27%)
Feb 12, 2021 0.3775 0.3775 0.3618 0.3708 15,100 +0.00(+0.38%)
Feb 11, 2021 0.3833 0.3833 0.3694 0.3694 29,597 -0.01(-2.02%)
Feb 10, 2021 0.3793 0.3793 0.3700 0.3770 15,000 +0.01(+1.70%)
Feb 09, 2021 0.3739 0.3739 0.3650 0.3707 29,112 +0.00(+0.27%)
Feb 08, 2021 0.3685 0.3697 0.3685 0.3697 3,437 +0.00(+0.30%)
Feb 05, 2021 0.3782 0.3796 0.3683 0.3686 5,500 +0.00(+0.46%)
Feb 04, 2021 0.3776 0.3776 0.3574 0.3669 9,200 -0.01(-3.45%)
Feb 03, 2021 0.3830 0.3878 0.3700 0.3800 13,832 +0.01(+3.06%)
Feb 02, 2021 0.3683 0.3750 0.3615 0.3687 30,392 +0.00(+0.16%)
Feb 01, 2021 0.3799 0.3799 0.3681 0.3681 18,924 -0.00(-0.43%)
Jan 29, 2021 0.3799 0.3799 0.3622 0.3697 32,200 +0.02(+5.96%)
Jan 28, 2021 0.3838 0.3838 0.3489 0.3489 10,600 +0.02(+7.42%)
Jan 27, 2021 0.3463 0.3580 0.3194 0.3248 69,100 -0.05(-12.22%)
Jan 26, 2021 0.3742 0.3816 0.3680 0.3700 225,865 +0.02(+4.85%)
Jan 25, 2021 0.3103 0.3529 0.3082 0.3529 55,130 +0.05(+16.09%)
Jan 22, 2021 0.2882 0.3050 0.2882 0.3040 63,400 +0.02(+8.92%)
Jan 21, 2021 0.2982 0.3139 0.2691 0.2791 95,190 -0.02(-6.25%)
Jan 20, 2021 0.3029 0.3032 0.2700 0.2977 12,085 +0.01(+4.42%)
Jan 19, 2021 0.2906 0.3021 0.2851 0.2851 12,447 -0.01(-1.86%)
Jan 15, 2021 0.2800 0.2920 0.2800 0.2905 10,000 +0.02(+7.08%)
Jan 14, 2021 0.2713 0.2713 0.2713 0.2713 720 +0.04(+15.15%)
Jan 13, 2021 0.2356 0.2356 0.2356 0.2356 2,005 +0.01(+4.71%)
Jan 12, 2021 0.2230 0.2339 0.2161 0.2250 14,503 -0.02(-8.42%)
Jan 11, 2021 0.2509 0.2509 0.2457 0.2457 3,200 -0.01(-3.65%)
Jan 08, 2021 0.2525 0.2550 0.2525 0.2550 19,000 +0.01(+2.00%)
Jan 07, 2021 0.2500 0.2500 0.2500 0.2500 4,100 +0.01(+2.21%)
Jan 06, 2021 0.2446 0.2562 0.2446 0.2446 2,400 -0.00(-0.77%)
Jan 05, 2021 0.2453 0.2465 0.2453 0.2465 1,405 +0.01(+2.37%)
Jan 04, 2021 0.2603 0.2643 0.2408 0.2408 25,620 -0.01(-4.06%)
Dec 31, 2020 0.2510 0.2510 0.2510 8,033 +0.03(+12.66%)
Dec 30, 2020 0.1880 0.2228 0.1880 0.2228 8,033 +0.01(+6.96%)
Dec 29, 2020 0.2091 0.2091 0.2083 0.2083 2,000 +0.01(+4.05%)
Dec 24, 2020 0.2002 0.2002 0.2002 0 -0.01(-2.91%)
Dec 23, 2020 0.2062 0.2062 0.2050 0.2062 13,000 +0.01(+2.59%)
Dec 22, 2020 0.1887 0.2052 0.1887 0.2010 27,410 +0.00(+1.46%)
Dec 21, 2020 0.1980 0.2000 0.1980 0.1981 34,038 +0.00(+1.90%)
Dec 18, 2020 0.2030 0.2030 0.1944 0.1944 23,300 -0.01(-3.76%)
Dec 17, 2020 0.2020 0.2020 0.2020 0.2020 20,000 -0.00(-1.46%)
Dec 16, 2020 0.1973 0.2050 0.1973 0.2050 20,200 +0.01(+4.06%)
Dec 15, 2020 0.1999 0.1999 0.1970 0.1970 17,000 -0.01(-3.90%)
Dec 14, 2020 0.2050 0.2050 0.2050 0.2050 27,000 +0.01(+5.13%)
Dec 09, 2020 0.1950 0.1950 0.1950 0 -0.01(-2.94%)
Dec 08, 2020 0.2126 0.2200 0.2009 0.2009 7,150 -0.01(-5.37%)
Dec 07, 2020 0.2123 0.2123 0.2123 0.2123 3,900 +0.00(+1.10%)
Dec 04, 2020 0.2195 0.2195 0.2100 0.2100 31,300 -0.01(-4.55%)
Dec 03, 2020 0.2200 0.2200 0.2200 0.2200 1,000 -0.00(-0.14%)
Dec 02, 2020 0.2203 0.2203 0.2203 0.2203 500 -0.00(-0.54%)
Dec 01, 2020 0.2215 0.2215 0.2215 0.2215 4,460 +0.01(+6.95%)
Nov 30, 2020 0.2000 0.2101 0.1911 0.2071 3,820 +0.03(+20.06%)
Nov 27, 2020 0.1725 0.1725 0.1725 1 +0.00(+0.00%)
Nov 25, 2020 0.1725 0.1725 0.1725 0.1725 4,000 -0.01(-4.17%)
Nov 24, 2020 0.1750 0.1886 0.1750 0.1800 35,000 +0.01(+3.21%)
Nov 23, 2020 0.1769 0.1769 0.1744 0.1744 12,000 -0.00(-0.23%)
Nov 20, 2020 0.1748 0.1748 0.1748 0.1748 500 +0.00(+2.82%)
Nov 18, 2020 0.1700 0.1700 0.1700 0 +0.01(+5.46%)
Nov 16, 2020 0.1612 0.1612 0.1612 0 -0.01(-3.30%)
Nov 13, 2020 0.1667 0.1667 0.1667 0.1667 300 +0.00(+0.12%)
Nov 11, 2020 0.1665 0.1665 0.1665 0 +0.00(+0.79%)
Nov 10, 2020 0.1691 0.1691 0.1652 0.1652 2,100 +0.01(+6.65%)
Nov 09, 2020 0.1666 0.1666 0.1549 0.1549 7,500 -0.01(-7.52%)
Nov 06, 2020 0.1767 0.1767 0.1675 0.1675 31,500 -0.01(-5.90%)
Nov 05, 2020 0.1780 0.1817 0.1765 0.1780 42,450 -0.00(-1.11%)
Nov 03, 2020 0.1800 0.1800 0.1800 0 +0.01(+5.26%)
Nov 02, 2020 0.1700 0.1710 0.1700 0.1710 10,000 -0.01(-5.00%)
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%)
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.