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 (%)
Aug 29, 2013 0.0743 0.0743 0.0743 0 +0.01(+23.83%)
Aug 27, 2013 0.0600 0.0600 0.0600 0 -0.01(-19.35%)
Aug 23, 2013 0.0744 0.0744 0.0744 0.0744 5,000 -0.00(-3.38%)
Aug 22, 2013 0.0770 0.0770 0.0744 0.0770 48,400 +0.01(+10.16%)
Aug 20, 2013 0.0699 0.0699 0.0699 0 -0.01(-7.54%)
Aug 16, 2013 0.0756 0.0756 0.0756 75,000 +0.01(+8.00%)
Aug 15, 2013 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+7.69%)
Aug 09, 2013 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 08, 2013 0.0678 0.0678 0.0650 0.0650 13,500 +0.00(+0.00%)
Aug 01, 2013 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jul 30, 2013 0.0700 0.0700 0.0700 0 -0.00(-6.04%)
Jul 15, 2013 0.0745 0.0745 0.0745 0.0745 0 -0.00(-0.67%)
Jul 12, 2013 0.0750 0.0750 0.0750 0.0750 135,000 -0.00(-3.85%)
Jul 11, 2013 0.0760 0.0780 0.0760 0.0780 5,000 +0.02(+25.81%)
Jul 03, 2013 0.0620 0.0620 0.0620 0 +0.00(+3.33%)
Jul 02, 2013 0.0700 0.0700 0.0600 0.0600 330,000 -0.02(-22.08%)
Jun 24, 2013 0.0770 0.0770 0.0770 0 +0.01(+8.15%)
Jun 19, 2013 0.0712 0.0712 0.0712 0.0712 0 -0.00(-0.70%)
Jun 11, 2013 0.0717 0.0717 0.0717 0 +0.01(+17.54%)
Jun 10, 2013 0.0690 0.0690 0.0610 0.0610 41,300 -0.00(-0.33%)
Jun 07, 2013 0.0715 0.0715 0.0612 0.0612 33,200 +0.00(+2.34%)
Jun 05, 2013 0.0598 0.0598 0.0598 0 -0.01(-19.19%)
May 24, 2013 0.0740 0.0740 0.0740 10,000 +0.00(+7.25%)
May 23, 2013 0.0690 0.0690 0.0690 0.0690 5,000 -0.01(-8.00%)
May 20, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 16, 2013 0.0750 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
May 15, 2013 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+6.67%)
May 13, 2013 0.0750 0.0750 0.0750 0.0750 1,300 +0.00(+0.27%)
May 10, 2013 0.0748 0.0748 0.0748 0.0748 1,300 -0.00(-5.32%)
May 09, 2013 0.0800 0.0800 0.0790 0.0790 20,250 -0.00(-1.25%)
May 08, 2013 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
May 07, 2013 0.0800 0.0800 0.0800 0.0800 9,750 +0.01(+6.67%)
May 03, 2013 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
May 02, 2013 0.0800 0.0800 0.0800 0.0800 10,000 +0.01(+6.67%)
May 01, 2013 0.0750 0.0750 0.0750 0.0750 500 +0.00(+0.00%)
Apr 24, 2013 0.0750 0.0750 0.0750 0 -0.01(-16.67%)
Apr 23, 2013 0.0900 0.0900 0.0900 0.0900 19,500 +0.00(+5.63%)
Apr 22, 2013 0.0852 0.0852 0.0852 0.0852 1,000 -0.00(-5.33%)
Apr 19, 2013 0.0859 0.0900 0.0859 0.0900 55,000 +0.02(+27.48%)
Apr 18, 2013 0.0706 0.0706 0.0706 0.0706 1,000 -0.00(-6.37%)
Apr 17, 2013 0.0754 0.0804 0.0754 0.0754 100,000 -0.00(-3.33%)
Apr 16, 2013 0.0930 0.0930 0.0780 0.0780 3,500 +0.01(+10.95%)
Apr 15, 2013 0.0858 0.0858 0.0703 0.0703 8,100 -0.02(-18.54%)
Apr 12, 2013 0.0865 0.0866 0.0863 0.0863 8,000 -0.00(-4.11%)
Apr 11, 2013 0.0900 0.0900 0.0900 0.0900 7,100 +0.01(+12.08%)
Apr 08, 2013 0.0803 0.0803 0.0803 0 -0.01(-11.56%)
Apr 05, 2013 0.0908 0.0908 0.0908 0.0908 4,000 -0.00(-0.77%)
Apr 04, 2013 0.0915 0.0915 0.0915 0.0915 19,500 +0.01(+6.27%)
Apr 02, 2013 0.0861 0.0861 0.0861 0 -0.00(-5.38%)
Apr 01, 2013 0.0940 0.0940 0.0910 0.0910 19,000 +0.00(+0.66%)
Mar 28, 2013 0.0960 0.0960 0.0904 0.0904 4,500 -0.01(-5.83%)
Mar 27, 2013 0.0960 0.0960 0.0960 0.0960 8,000 +0.00(+0.00%)
Mar 26, 2013 0.0901 0.0960 0.0901 0.0960 8,500 +0.00(+0.63%)
Mar 25, 2013 0.0956 0.0956 0.0954 0.0954 4,975 +0.01(+5.65%)
Mar 22, 2013 0.0903 0.0903 0.0903 0.0903 5,000 -0.00(-1.85%)
Mar 19, 2013 0.0920 0.0920 0.0920 0 -0.01(-5.15%)
Mar 14, 2013 0.0970 0.0970 0.0970 0 -0.00(-4.90%)
Mar 13, 2013 0.0997 0.1020 0.0997 0.1020 28,500 -0.00(-2.58%)
Mar 12, 2013 0.0995 0.1047 0.0995 0.1047 66,000 +0.01(+7.94%)
Mar 11, 2013 0.0970 0.0970 0.0970 0.0970 1,000 -0.01(-9.43%)
Mar 08, 2013 0.1097 0.1121 0.1071 0.1071 30,300 +0.01(+7.10%)
Mar 06, 2013 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Mar 05, 2013 0.0940 0.0940 0.0900 0.0900 100,000 -0.01(-9.82%)
Mar 04, 2013 0.1150 0.1150 0.0998 0.0998 51,450 -0.03(-25.52%)
Feb 27, 2013 0.1340 0.1340 0.1340 0 +0.00(+0.00%)
Feb 25, 2013 0.1340 0.1340 0.1340 0.1340 0 +0.01(+3.88%)
Feb 22, 2013 0.1290 0.1290 0.1290 0.1290 5,000 -0.03(-16.77%)
Feb 21, 2013 0.1540 0.1550 0.1500 0.1550 37,000 +0.01(+10.71%)
Feb 20, 2013 0.1290 0.1400 0.1290 0.1400 23,500 +0.02(+15.70%)
Feb 19, 2013 0.1208 0.1257 0.1180 0.1210 169,499 -0.01(-4.50%)
Feb 15, 2013 0.1365 0.1380 0.1267 0.1267 30,500 -0.04(-23.21%)
Feb 01, 2013 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
Jan 31, 2013 0.1740 0.1740 0.1500 0.1500 1,300 -0.01(-6.25%)
Jan 23, 2013 0.1600 0.1600 0.1600 0 +0.00(+0.31%)
Jan 09, 2013 0.1595 0.1595 0.1595 0 -0.00(-0.06%)
Jan 08, 2013 0.1596 0.1596 0.1596 0.1596 10,000 -0.00(-2.09%)
Jan 07, 2013 0.1630 0.1630 0.1630 0.1630 3,000 -0.01(-5.23%)
Jan 03, 2013 0.1720 0.1720 0.1720 0.1720 0 +0.02(+12.20%)
Dec 27, 2012 0.1533 0.1533 0.1533 10,000 +0.01(+9.50%)
Dec 26, 2012 0.1400 0.1400 0.1400 0.1400 2,000 +0.00(+2.94%)
Dec 24, 2012 0.1360 0.1360 0.1360 0.1360 18,299 +0.00(+3.03%)
Dec 20, 2012 0.1320 0.1320 0.1320 0 -0.00(-0.75%)
Dec 19, 2012 0.1330 0.1330 0.1330 0.1330 5,000 -0.01(-7.96%)
Dec 18, 2012 0.1410 0.1445 0.1410 0.1445 9,000 +0.00(+3.51%)
Dec 14, 2012 0.1396 0.1396 0.1396 0 -0.00(-0.14%)
Dec 13, 2012 0.1398 0.1398 0.1398 0.1398 500 +0.00(+0.43%)
Dec 10, 2012 0.1392 0.1392 0.1392 0 -0.00(-3.20%)
Dec 07, 2012 0.1438 0.1438 0.1438 0.1438 7,000 +0.01(+6.52%)
Dec 06, 2012 0.1400 0.1400 0.1350 0.1350 13,000 -0.01(-9.40%)
Dec 03, 2012 0.1490 0.1490 0.1490 0 +0.01(+3.83%)
Nov 29, 2012 0.1435 0.1435 0.1435 0.1435 0 -0.02(-13.55%)
Nov 27, 2012 0.1660 0.1660 0.1660 0 +0.01(+3.75%)
Nov 20, 2012 0.1600 0.1600 0.1600 0 +0.02(+10.34%)
Nov 19, 2012 0.1450 0.1450 0.1450 0.1450 1,000 -0.00(-1.02%)
Nov 16, 2012 0.1465 0.1465 0.1465 0.1465 2,000 -0.00(-1.01%)
Nov 15, 2012 0.1500 0.1520 0.1480 0.1480 7,500 -0.00(-2.63%)
Nov 13, 2012 0.1520 0.1520 0.1520 0 +0.00(+1.33%)
Nov 12, 2012 0.1520 0.1520 0.1500 0.1500 7,500 -0.02(-11.24%)
Nov 09, 2012 0.1690 0.1690 0.1690 0.1690 3,200 +0.02(+14.58%)
Nov 08, 2012 0.1670 0.1670 0.1450 0.1475 7,700 -0.02(-11.14%)
Nov 06, 2012 0.1660 0.1660 0.1660 4,000 +0.00(+1.53%)
Nov 05, 2012 0.1635 0.1635 0.1635 0.1635 4,400 -0.01(-3.25%)
Nov 02, 2012 0.1690 0.1690 0.1690 0.1690 10,200 +0.00(+1.20%)
Oct 31, 2012 0.1670 0.1670 0.1670 0 +0.02(+11.33%)
Oct 26, 2012 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Oct 23, 2012 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Oct 19, 2012 0.1795 0.1795 0.1750 0.1750 22,900 +0.00(+2.94%)
Oct 18, 2012 0.1813 0.1840 0.1700 0.1700 13,000 -0.01(-3.95%)
Oct 17, 2012 0.1960 0.1970 0.1770 0.1770 17,500 -0.02(-10.61%)
Oct 11, 2012 0.1980 0.1980 0.1980 0 -0.01(-4.12%)
Oct 09, 2012 0.2065 0.2065 0.2065 10,000 -0.02(-9.63%)
Oct 06, 2012 0.2285 0.2285 0.2285 0 +0.00(+0.00%)
Oct 05, 2012 0.2285 0.2285 0.2285 0.2285 200 -0.00(-0.65%)
Oct 04, 2012 0.2270 0.2300 0.2270 0.2300 2,300 +0.02(+7.63%)
Oct 01, 2012 0.2137 0.2137 0.2137 0 +0.00(+1.52%)
Sep 26, 2012 0.2105 0.2105 0.2105 0 +0.00(+0.72%)
Sep 25, 2012 0.2110 0.2110 0.2090 0.2090 27,600 -0.02(-9.13%)
Sep 24, 2012 0.2300 0.2300 0.2300 0.2300 1,000 -0.01(-5.35%)
Sep 14, 2012 0.2430 0.2430 0.2430 0 +0.02(+8.00%)
Sep 07, 2012 0.2250 0.2250 0.2250 0 -0.01(-5.46%)
Sep 05, 2012 0.2380 0.2380 0.2380 0 +0.00(+1.28%)
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.