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 (%)
Apr 29, 2016 0.0600 0.0663 0.0600 0.0660 38,000 +0.01(+10.92%)
Apr 28, 2016 0.0595 0.0595 0.0595 0.0595 10,000 -0.00(-4.19%)
Apr 22, 2016 0.0621 0.0621 0.0621 0 -0.01(-11.29%)
Apr 21, 2016 0.0700 0.0700 0.0700 0.0700 50,000 +0.00(+3.09%)
Apr 19, 2016 0.0679 0.0679 0.0679 0 +0.00(+7.78%)
Apr 18, 2016 0.0630 0.0630 0.0630 0.0630 18,650 +0.00(+8.62%)
Apr 14, 2016 0.0580 0.0580 0.0580 0 +0.00(+1.75%)
Apr 13, 2016 0.0683 0.0683 0.0570 0.0570 11,811 -0.01(-17.15%)
Apr 12, 2016 0.0666 0.0688 0.0666 0.0688 50,000 +0.00(+4.56%)
Apr 11, 2016 0.0668 0.0668 0.0639 0.0658 21,340 +0.01(+24.15%)
Apr 08, 2016 0.0530 0.0530 0.0530 0.0530 3,000 -0.01(-8.62%)
Apr 07, 2016 0.0582 0.0582 0.0580 0.0580 13,000 +0.00(+9.02%)
Apr 05, 2016 0.0532 0.0532 0.0532 0 -0.01(-10.14%)
Mar 31, 2016 0.0592 0.0592 0.0592 0 +0.00(+7.64%)
Mar 30, 2016 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+6.18%)
Mar 29, 2016 0.0589 0.0589 0.0518 0.0518 114,200 -0.01(-9.12%)
Mar 28, 2016 0.0588 0.0588 0.0570 0.0570 7,300 -0.01(-9.52%)
Mar 24, 2016 0.0630 0.0630 0.0630 0 -0.00(-4.40%)
Mar 23, 2016 0.0600 0.0659 0.0600 0.0659 9,000 -0.00(-1.64%)
Mar 22, 2016 0.0670 0.0670 0.0670 0.0670 10,000 -0.00(-4.29%)
Mar 21, 2016 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-5.28%)
Mar 17, 2016 0.0739 0.0739 0.0739 0 +0.01(+9.16%)
Mar 16, 2016 0.0650 0.0677 0.0650 0.0677 54,000 +0.00(+4.15%)
Mar 15, 2016 0.0650 0.0650 0.0650 0.0650 60,000 -0.01(-7.14%)
Mar 10, 2016 0.0700 0.0700 0.0700 0 -0.00(-3.18%)
Mar 08, 2016 0.0723 0.0723 0.0723 0 +0.00(+2.41%)
Mar 04, 2016 0.0706 0.0706 0.0706 0 +0.01(+11.89%)
Mar 02, 2016 0.0631 0.0631 0.0631 0 +0.01(+12.68%)
Feb 24, 2016 0.0560 0.0560 0.0560 0 -0.00(-4.44%)
Feb 23, 2016 0.0530 0.0586 0.0530 0.0586 117,800 +0.00(+4.27%)
Feb 19, 2016 0.0562 0.0562 0.0562 0 -0.00(-2.43%)
Feb 18, 2016 0.0576 0.0576 0.0576 0.0576 1,200 +0.00(+2.67%)
Feb 11, 2016 0.0561 0.0561 0.0561 0 -0.00(-4.59%)
Feb 10, 2016 0.0588 0.0588 0.0588 0.0588 35,000 -0.00(-0.84%)
Feb 09, 2016 0.0593 0.0593 0.0593 0.0593 3,000 +0.01(+23.54%)
Feb 05, 2016 0.0480 0.0480 0.0480 0 +0.00(+2.13%)
Feb 04, 2016 0.0470 0.0470 0.0470 0.0470 3,000 -0.00(-4.86%)
Feb 02, 2016 0.0494 0.0494 0.0494 0 -0.00(-4.63%)
Feb 01, 2016 0.0518 0.0518 0.0518 0.0518 5,000 +0.01(+12.88%)
Jan 29, 2016 0.0459 0.0459 0.0459 0.0459 2,150 -0.00(-4.20%)
Jan 26, 2016 0.0479 0.0479 0.0479 0 -0.00(-2.84%)
Jan 22, 2016 0.0493 0.0493 0.0493 0 -0.00(-1.40%)
Jan 21, 2016 0.0542 0.0542 0.0500 0.0500 90,633 -0.00(-9.09%)
Jan 20, 2016 0.0528 0.0550 0.0520 0.0550 50,000 +0.00(+5.77%)
Jan 19, 2016 0.0537 0.0537 0.0520 0.0520 1,800 +0.00(+0.00%)
Jan 15, 2016 0.0520 0.0520 0.0520 0 +0.00(+4.00%)
Jan 14, 2016 0.0500 0.0500 0.0500 0.0500 50,000 -0.00(-5.66%)
Jan 13, 2016 0.0560 0.0560 0.0500 0.0530 186,000 -0.00(-7.02%)
Jan 12, 2016 0.0570 0.0570 0.0570 0.0570 22,000 -0.00(-4.81%)
Jan 11, 2016 0.0599 0.0599 0.0599 0.0599 2,500 -0.01(-8.16%)
Jan 08, 2016 0.0541 0.0652 0.0541 0.0652 1,700 +0.01(+8.67%)
Jan 07, 2016 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+3.45%)
Jan 06, 2016 0.0600 0.0600 0.0580 0.0580 50,000 -0.00(-7.35%)
Jan 04, 2016 0.0626 0.0626 0.0626 0 +0.01(+27.76%)
Dec 30, 2015 0.0490 0.0490 0.0490 0 -0.00(-2.00%)
Dec 29, 2015 0.0530 0.0530 0.0462 0.0500 655,000 -0.00(-5.66%)
Dec 28, 2015 0.0537 0.0538 0.0500 0.0530 246,633 +0.00(+6.00%)
Dec 23, 2015 0.0500 0.0500 0.0500 0 -0.01(-11.35%)
Dec 22, 2015 0.0570 0.0570 0.0564 0.0564 32,000 -0.00(-1.05%)
Dec 21, 2015 0.0570 0.0570 0.0570 0.0570 60,000 +0.00(+3.64%)
Dec 18, 2015 0.0550 0.0550 0.0550 0.0550 15,000 +0.00(+0.00%)
Dec 17, 2015 0.0550 0.0550 0.0550 0.0550 6,000 -0.00(-3.51%)
Dec 16, 2015 0.0570 0.0570 0.0570 0.0570 14,000 -0.01(-9.95%)
Dec 15, 2015 0.0633 0.0633 0.0633 0.0633 2,000 +0.01(+12.23%)
Dec 11, 2015 0.0564 0.0564 0.0564 0 -0.01(-12.42%)
Dec 09, 2015 0.0644 0.0644 0.0644 0 +0.00(+0.78%)
Dec 08, 2015 0.0570 0.0639 0.0536 0.0639 44,000 +0.00(+2.87%)
Dec 07, 2015 0.0610 0.0629 0.0610 0.0621 110,800 -0.01(-7.97%)
Dec 04, 2015 0.0675 0.0675 0.0675 0.0675 75,000 +0.01(+9.40%)
Dec 02, 2015 0.0617 0.0617 0.0617 0 -0.01(-8.59%)
Dec 01, 2015 0.0699 0.0699 0.0675 0.0675 21,100 +0.00(+0.00%)
Nov 30, 2015 0.0675 0.0675 0.0675 0.0675 123,375 -0.00(-0.15%)
Nov 25, 2015 0.0676 0.0676 0.0676 0 +0.01(+10.82%)
Nov 24, 2015 0.0610 0.0610 0.0610 0.0610 201,000 +0.00(+1.67%)
Nov 23, 2015 0.0590 0.0600 0.0590 0.0600 110,000 -0.00(-4.76%)
Nov 19, 2015 0.0630 0.0630 0.0630 0 -0.00(-3.08%)
Nov 18, 2015 0.0650 0.0680 0.0650 0.0650 101,500 +0.00(+0.00%)
Nov 17, 2015 0.0650 0.0650 0.0650 0.0650 46,000 -0.01(-7.14%)
Nov 12, 2015 0.0700 0.0700 0.0700 0 +0.00(+7.20%)
Nov 11, 2015 0.0748 0.0779 0.0653 0.0653 90,500 -0.01(-14.08%)
Nov 06, 2015 0.0760 0.0760 0.0760 0 +0.01(+14.98%)
Nov 04, 2015 0.0661 0.0661 0.0661 0 -0.01(-11.63%)
Oct 30, 2015 0.0748 0.0748 0.0748 0 +0.00(+6.86%)
Oct 28, 2015 0.0700 0.0700 0.0700 0 +0.00(+6.06%)
Oct 27, 2015 0.0685 0.0685 0.0660 0.0660 20,650 -0.01(-16.46%)
Oct 22, 2015 0.0790 0.0790 0.0790 0 +0.00(+0.00%)
Oct 20, 2015 0.0790 0.0790 0.0790 0 -0.00(-0.38%)
Oct 19, 2015 0.0793 0.0793 0.0793 0.0793 10,000 +0.01(+9.68%)
Oct 16, 2015 0.0639 0.0723 0.0639 0.0723 63,998 +0.00(+0.56%)
Oct 13, 2015 0.0719 0.0719 0.0719 0 +0.02(+33.15%)
Oct 08, 2015 0.0540 0.0540 0.0540 0 +0.00(+3.85%)
Oct 07, 2015 0.0560 0.0560 0.0517 0.0520 119,000 -0.00(-7.14%)
Oct 05, 2015 0.0560 0.0560 0.0560 0 +0.01(+11.33%)
Oct 02, 2015 0.0503 0.0503 0.0503 0.0503 10,000 -0.01(-15.03%)
Oct 01, 2015 0.0567 0.0592 0.0567 0.0592 4,300 +0.00(+0.85%)
Sep 30, 2015 0.0587 0.0587 0.0587 0.0587 20,000 +0.01(+15.55%)
Sep 29, 2015 0.0500 0.0508 0.0500 0.0508 7,000 -0.01(-9.29%)
Sep 28, 2015 0.0560 0.0560 0.0560 0.0560 20,000 -0.00(-3.78%)
Sep 25, 2015 0.0590 0.0590 0.0582 0.0582 9,000 -0.00(-6.13%)
Sep 24, 2015 0.0620 0.0620 0.0620 0.0620 51,500 -0.00(-5.92%)
Sep 23, 2015 0.0659 0.0659 0.0659 0.0659 15,000 +0.00(+5.78%)
Sep 22, 2015 0.0623 0.0623 0.0623 0.0623 15,000 -0.01(-8.38%)
Sep 21, 2015 0.0680 0.0680 0.0680 0.0680 1,000 -0.01(-7.86%)
Sep 18, 2015 0.0738 0.0738 0.0738 0.0738 5,000 +0.00(+0.54%)
Sep 14, 2015 0.0734 0.0734 0.0734 0 +0.00(+0.55%)
Sep 10, 2015 0.0730 0.0730 0.0730 0 -0.00(-0.41%)
Sep 03, 2015 0.0733 0.0733 0.0733 0 -0.01(-14.17%)
Sep 02, 2015 0.0854 0.0854 0.0854 0.0854 2,500 +0.01(+6.75%)
Aug 31, 2015 0.0800 0.0800 0.0800 0 +0.01(+9.29%)
Aug 26, 2015 0.0732 0.0732 0.0732 0 -0.00(-4.19%)
Aug 25, 2015 0.0764 0.0764 0.0764 0.0764 15,000 +0.00(+2.83%)
Aug 24, 2015 0.0743 0.0743 0.0743 0.0743 500 +0.01(+9.26%)
Aug 21, 2015 0.0714 0.0714 0.0680 0.0680 14,450 +0.00(+0.74%)
Aug 20, 2015 0.0668 0.0675 0.0650 0.0675 23,000 -0.00(-6.25%)
Aug 18, 2015 0.0720 0.0720 0.0720 0 -0.01(-8.75%)
Aug 17, 2015 0.0789 0.0789 0.0789 0.0789 1,000 -0.00(-4.94%)
Aug 13, 2015 0.0830 0.0830 0.0830 0 -0.01(-7.78%)
Aug 11, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.78%)
Aug 10, 2015 0.0893 0.0893 0.0893 0.0893 2,000 -0.00(-3.56%)
Aug 06, 2015 0.0926 0.0926 0.0926 0 +0.00(+4.28%)
Aug 04, 2015 0.0888 0.0888 0.0888 0 +0.01(+6.99%)
Aug 03, 2015 0.0830 0.0830 0.0830 0.0830 5,376 -0.01(-11.89%)
Jul 30, 2015 0.0942 0.0942 0.0942 0 +0.01(+12.14%)
Jul 29, 2015 0.0833 0.0840 0.0833 0.0840 6,600 +0.00(+5.00%)
Jul 28, 2015 0.0675 0.0800 0.0675 0.0800 25,000 +0.01(+17.30%)
Jul 27, 2015 0.0700 0.0700 0.0610 0.0682 47,500 +0.01(+13.67%)
Jul 24, 2015 0.0642 0.0676 0.0600 0.0600 54,750 +0.00(+0.00%)
Jul 22, 2015 0.0600 0.0600 0.0600 0 -0.00(-6.83%)
Jul 21, 2015 0.0644 0.0644 0.0644 0.0644 1,500 +0.00(+6.45%)
Jul 20, 2015 0.0605 0.0605 0.0605 0.0605 5,000 +0.00(+6.89%)
Jul 17, 2015 0.0550 0.0566 0.0550 0.0566 113,700 -0.00(-0.35%)
Jul 16, 2015 0.0568 0.0568 0.0568 0.0568 25,000 -0.00(-2.07%)
Jul 15, 2015 0.0640 0.0640 0.0580 0.0580 95,200 -0.00(-3.33%)
Jul 14, 2015 0.0580 0.0600 0.0580 0.0600 23,000 +0.00(+4.17%)
Jul 13, 2015 0.0600 0.0600 0.0560 0.0576 99,500 -0.01(-11.38%)
Jul 10, 2015 0.0630 0.0650 0.0630 0.0650 38,000 +0.00(+0.00%)
Jul 09, 2015 0.0630 0.0650 0.0630 0.0650 28,000 +0.00(+1.56%)
Jul 08, 2015 0.0620 0.0660 0.0620 0.0640 18,500 +0.00(+6.67%)
Jul 07, 2015 0.0657 0.0657 0.0600 0.0600 42,188 -0.00(-4.76%)
Jul 02, 2015 0.0630 0.0630 0.0630 0 -0.01(-10.00%)
Jul 01, 2015 0.0700 0.0700 0.0700 0.0700 21,000 +0.01(+7.69%)
Jun 30, 2015 0.0670 0.0690 0.0650 0.0650 48,000 -0.00(-6.74%)
Jun 29, 2015 0.0585 0.0697 0.0585 0.0697 3,000 +0.00(+2.80%)
Jun 25, 2015 0.0678 0.0678 0.0678 0 -0.00(-0.29%)
Jun 24, 2015 0.0680 0.0680 0.0680 0.0680 5,000 +0.00(+0.15%)
Jun 23, 2015 0.0600 0.0679 0.0600 0.0679 29,000 +0.00(+2.88%)
Jun 22, 2015 0.0700 0.0700 0.0660 0.0660 23,500 -0.00(-5.71%)
Jun 19, 2015 0.0660 0.0700 0.0660 0.0700 23,000 -0.00(-1.41%)
Jun 15, 2015 0.0710 0.0710 0.0710 0 +0.00(+1.43%)
Jun 12, 2015 0.0700 0.0700 0.0700 0.0700 24,000 +0.00(+2.94%)
Jun 11, 2015 0.0750 0.0750 0.0680 0.0680 206,350 -0.00(-6.08%)
Jun 10, 2015 0.0690 0.0724 0.0690 0.0724 31,000 +0.01(+8.06%)
Jun 09, 2015 0.0710 0.0710 0.0670 0.0670 53,000 -0.00(-4.29%)
Jun 08, 2015 0.0720 0.0720 0.0700 0.0700 44,300 -0.01(-7.65%)
Jun 04, 2015 0.0758 0.0758 0.0758 1 -0.01(-6.99%)
Jun 03, 2015 0.0815 0.0815 0.0815 0.0815 400 +0.00(+3.16%)
Jun 02, 2015 0.0800 0.0840 0.0790 0.0790 130,750 -0.00(-1.25%)
Jun 01, 2015 0.0800 0.0800 0.0800 0.0800 2,500 +0.00(+1.27%)
May 29, 2015 0.0890 0.0890 0.0790 0.0790 84,000 +0.01(+6.76%)
May 28, 2015 0.0770 0.0790 0.0740 0.0740 17,000 +0.00(+0.00%)
May 27, 2015 0.0724 0.0740 0.0724 0.0740 40,000 -0.00(-2.63%)
May 26, 2015 0.0755 0.0760 0.0730 0.0760 103,500 -0.00(-0.26%)
May 22, 2015 0.0762 0.0762 0.0762 0 -0.00(-4.99%)
May 21, 2015 0.0799 0.0802 0.0799 0.0802 12,200 -0.00(-0.12%)
May 20, 2015 0.0803 0.0803 0.0803 0.0803 11,000 -0.00(-0.50%)
May 19, 2015 0.0782 0.0828 0.0770 0.0807 59,750 -0.01(-11.32%)
May 18, 2015 0.0850 0.0910 0.0850 0.0910 18,100 +0.01(+13.75%)
May 15, 2015 0.0800 0.0800 0.0800 0.0800 6,000 +0.00(+2.56%)
May 14, 2015 0.0850 0.0850 0.0777 0.0780 50,000 -0.00(-3.70%)
May 13, 2015 0.0850 0.0887 0.0810 0.0810 33,000 -0.00(-5.26%)
May 12, 2015 0.0800 0.0855 0.0800 0.0855 12,400 +0.00(+4.27%)
May 11, 2015 0.0929 0.0929 0.0820 0.0820 39,500 -0.01(-10.68%)
May 08, 2015 0.0851 0.0918 0.0851 0.0918 73,800 +0.00(+3.15%)
May 07, 2015 0.0891 0.0956 0.0890 0.0890 43,750 -0.01(-12.06%)
May 04, 2015 0.1012 0.1012 0.1012 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.