Commerce Resources Corp (OP: CMRZF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	0.2531	0.2820	0.2531	0.2531	11,700	-0.02(-6.33%)
May 29, 2014	0.2696	0.2730	0.2696	0.2702	15,000	+0.02(+8.30%)
May 28, 2014	0.2399	0.2626	0.2399	0.2495	12,300	+0.01(+4.00%)
May 27, 2014	0.2370	0.2399	0.2250	0.2399	17,664	-0.03(-11.15%)
May 23, 2014		0.2700	0.2700	0.2700	0	-0.03(-10.00%)
May 22, 2014	0.2882	0.3000	0.2882	0.3000	54,495	+0.02(+8.70%)
May 21, 2014	0.2480	0.2795	0.2480	0.2760	5,971	+0.03(+12.20%)
May 20, 2014	0.2497	0.2500	0.2460	0.2460	35,000	+0.03(+14.42%)
May 19, 2014	0.2200	0.2250	0.2150	0.2150	28,000	-0.01(-3.67%)
May 16, 2014	0.2134	0.2232	0.2134	0.2232	29,000	+0.00(+1.45%)
May 15, 2014	0.2200	0.2200	0.2200	0.2200	26,500	+0.01(+2.76%)
May 14, 2014	0.2200	0.2274	0.2141	0.2141	35,643	-0.00(-2.24%)
May 13, 2014	0.1870	0.2190	0.1870	0.2190	143,000	+0.06(+41.29%)
May 12, 2014	0.1668	0.1668	0.1550	0.1550	77,000	+0.00(+0.00%)
May 09, 2014	0.1631	0.1631	0.1550	0.1550	11,000	-0.01(-5.60%)
May 08, 2014	0.1642	0.1642	0.1642	0.1642	2,000	+0.01(+5.87%)
May 07, 2014	0.1550	0.1580	0.1550	0.1551	32,000	-0.02(-10.19%)
May 06, 2014	0.1676	0.1770	0.1676	0.1727	50,000	+0.01(+4.04%)
May 05, 2014	0.1660	0.1660	0.1660	0.1660	34,080	+0.01(+9.00%)
May 02, 2014	0.1531	0.1531	0.1523	0.1523	18,000	-0.00(-0.13%)
May 01, 2014	0.1670	0.1670	0.1525	0.1525	36,000	-0.01(-5.28%)
Apr 30, 2014	0.1540	0.1610	0.1410	0.1610	44,800	+0.01(+4.55%)
Apr 29, 2014	0.1620	0.1620	0.1540	0.1540	16,000	-0.02(-9.41%)
Apr 28, 2014	0.1750	0.1750	0.1700	0.1700	22,500	-0.01(-7.76%)
Apr 24, 2014		0.1843	0.1843	0.1843	0	+0.02(+9.05%)
Apr 23, 2014	0.1620	0.1820	0.1530	0.1690	64,170	+0.03(+19.01%)
Apr 22, 2014	0.1299	0.1420	0.1299	0.1420	40,000	+0.01(+9.57%)
Apr 21, 2014	0.1296	0.1296	0.1296	0.1296	5,000	+0.01(+6.23%)
Apr 17, 2014		0.1220	0.1220	0.1220	0	+0.00(+0.00%)
Apr 16, 2014	0.1250	0.1370	0.1220	0.1220	20,000	-0.00(-2.94%)
Apr 14, 2014		0.1257	0.1257	0.1257	0	-0.00(-3.38%)
Apr 11, 2014	0.1190	0.1301	0.1190	0.1301	0	+0.00(+0.39%)
Apr 10, 2014	0.1303	0.1399	0.1270	0.1296	26,000	-0.01(-9.37%)
Apr 09, 2014	0.1296	0.1430	0.1295	0.1430	21,500	+0.00(+2.36%)
Apr 08, 2014	0.1397	0.1397	0.1397	0.1397	1,500	+0.00(+2.72%)
Apr 07, 2014	0.1206	0.1360	0.1206	0.1360	134,250	+0.01(+4.13%)
Apr 04, 2014	0.1260	0.1306	0.1260	0.1306	0	+0.01(+5.07%)
Apr 03, 2014	0.1243	0.1243	0.1243	0.1243	5,000	-0.00(-3.64%)
Apr 02, 2014	0.1290	0.1290	0.1290	0.1290	1,000	-0.02(-11.64%)
Apr 01, 2014	0.1455	0.1460	0.1455	0.1460	15,000	+0.01(+9.77%)
Mar 28, 2014	0.1330	0.1330	0.1330	0.1330	0	+0.00(+2.31%)
Mar 27, 2014	0.1320	0.1320	0.1300	0.1300	28,500	-0.01(-3.70%)
Mar 26, 2014	0.1424	0.1424	0.1350	0.1350	38,250	-0.01(-3.57%)
Mar 25, 2014	0.1400	0.1400	0.1400	0.1400	7,949	-0.00(-1.13%)
Mar 24, 2014	0.1340	0.1416	0.1340	0.1416	2,500	+0.01(+8.26%)
Mar 21, 2014	0.1308	0.1308	0.1308	0.1308	1,000	-0.01(-5.49%)
Mar 20, 2014	0.1363	0.1384	0.1363	0.1384	2,042	-0.00(-1.14%)
Mar 19, 2014	0.1400	0.1400	0.1270	0.1400	56,500	-0.00(-3.45%)
Mar 18, 2014	0.1340	0.1460	0.1340	0.1450	53,000	+0.00(+1.19%)
Mar 17, 2014	0.1433	0.1433	0.1433	0.1433	5,000	+0.02(+20.22%)
Mar 14, 2014	0.1448	0.1450	0.1192	0.1192	0	-0.02(-16.41%)
Mar 13, 2014	0.1300	0.1426	0.1300	0.1426	31,500	+0.02(+12.28%)
Mar 12, 2014	0.1327	0.1327	0.1270	0.1270	27,990	-0.03(-20.13%)
Mar 10, 2014		0.1590	0.1590	0.1590	3,000	-0.00(-1.06%)
Mar 06, 2014		0.1607	0.1607	0.1607	0	-0.01(-5.30%)
Mar 05, 2014	0.1697	0.1697	0.1697	0.1697	3,000	-0.01(-2.86%)
Mar 04, 2014	0.1820	0.1820	0.1747	0.1747	5,000	+0.01(+3.99%)