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 30, 2008 0.9960 0.9960 0.9960 0.9960 0 +0.00(+0.00%)
Apr 29, 2008 0.9960 0.9960 0.9960 0.9960 0 +0.00(+0.00%)
Apr 28, 2008 0.9960 0.9960 0.9960 0.9960 300 -0.02(-1.78%)
Apr 25, 2008 1.014 1.014 1.014 1.014 0 +0.00(+0.00%)
Apr 24, 2008 1.014 1.014 1.014 1.014 103 +0.09(+9.34%)
Apr 23, 2008 0.9274 0.9280 0.9274 0.9274 7,000 -0.04(-3.70%)
Apr 22, 2008 0.9630 0.9630 0.9630 0.9630 0 +0.00(+0.00%)
Apr 21, 2008 0.9630 0.9630 0.9630 0.9630 0 +0.00(+0.00%)
Apr 18, 2008 0.9630 0.9630 0.9630 0.9630 0 +0.00(+0.00%)
Apr 17, 2008 0.9630 0.9630 0.9630 0.9630 0 +0.00(+0.00%)
Apr 16, 2008 0.9630 0.9630 0.9630 0.9630 0 +0.00(+0.00%)
Apr 15, 2008 0.9630 0.9630 0.9630 0.9630 0 +0.00(+0.00%)
Apr 14, 2008 0.9630 0.9630 0.9630 0.9630 0 +0.00(+0.00%)
Apr 11, 2008 0.7500 0.9630 0.9630 0.9630 2,000 +0.21(+28.40%)
Apr 10, 2008 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Apr 09, 2008 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Apr 08, 2008 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Apr 07, 2008 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Apr 04, 2008 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Apr 03, 2008 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Apr 02, 2008 0.8150 0.7611 0.7500 0.7500 18,168 -0.06(-7.98%)
Apr 01, 2008 0.7300 0.8150 0.8150 0.8150 200 +0.08(+11.64%)
Mar 31, 2008 0.7300 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Mar 28, 2008 0.7300 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Mar 27, 2008 0.7300 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Mar 26, 2008 0.7323 0.7400 0.7300 0.7300 51,000 +0.03(+3.99%)
Mar 25, 2008 0.7323 0.7020 0.7020 0.7020 4,000 +0.00(+0.00%)
Mar 24, 2008 0.7020 0.7112 0.6873 0.7020 14,000 +0.00(+0.00%)
Mar 21, 2008 0.7020 0.7270 0.6980 0.7020 24,000 +0.00(+0.00%)
Mar 20, 2008 0.7020 0.7270 0.6980 0.7020 24,000 -0.12(-14.17%)
Mar 19, 2008 0.8179 0.8179 0.8076 0.8179 8,000 +0.04(+5.56%)
Mar 18, 2008 0.7748 0.7748 0.7748 0.7748 0 +0.00(+0.00%)
Mar 17, 2008 0.7748 0.7801 0.7748 0.7748 9,000 -0.04(-4.86%)
Mar 14, 2008 0.8144 0.8144 0.8144 0.8144 0 +0.00(+0.00%)
Mar 13, 2008 0.8144 0.8144 0.8144 0.8144 0 +0.00(+0.00%)
Mar 12, 2008 0.8144 0.8244 0.8144 0.8144 11,500 -0.01(-0.68%)
Mar 11, 2008 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Mar 10, 2008 0.8200 0.8282 0.8200 0.8200 6,200 -0.08(-8.89%)
Mar 07, 2008 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Mar 06, 2008 0.9000 0.9000 0.9000 0.9000 300 +0.00(+0.00%)
Mar 05, 2008 0.9765 0.9000 0.8855 0.9000 4,000 -0.08(-7.83%)
Mar 04, 2008 0.9765 0.9765 0.9765 0.9765 0 +0.00(+0.00%)
Mar 03, 2008 0.9765 0.9765 0.9765 0.9765 2,000 -0.06(-6.11%)
Feb 29, 2008 1.040 1.040 1.040 1.040 0 +0.00(+0.00%)
Feb 28, 2008 1.040 1.062 1.040 1.040 16,000 -0.02(-2.07%)
Feb 27, 2008 1.062 1.062 1.000 1.062 14,000 +0.11(+11.79%)
Feb 26, 2008 0.9500 0.9875 0.9500 0.9500 11,700 +0.08(+8.81%)
Feb 25, 2008 0.8731 0.8731 0.8731 0.8731 0 +0.00(+0.00%)
Feb 22, 2008 0.7833 0.8731 0.7955 0.8731 7,000 +0.09(+11.46%)
Feb 21, 2008 0.7833 0.7833 0.7833 0.7833 0 +0.00(+0.00%)
Feb 20, 2008 0.7833 0.7833 0.7833 0.7833 0 +0.00(+0.00%)
Feb 19, 2008 0.7550 0.7833 0.7833 0.7833 1,500 +0.03(+3.75%)
Feb 18, 2008 0.7550 0.7550 0.7549 0.7550 1,900 +0.00(+0.00%)
Feb 15, 2008 0.7550 0.7550 0.7549 0.7550 1,900 -0.00(-0.11%)
Feb 14, 2008 0.7558 0.7558 0.7558 0.7558 10,000 -0.04(-5.30%)
Feb 13, 2008 0.7981 0.7981 0.7981 0.7981 0 +0.00(+0.00%)
Feb 12, 2008 0.7981 0.8000 0.7981 0.7981 20,000 +0.06(+8.32%)
Feb 11, 2008 0.7368 0.7368 0.7368 0.7368 0 +0.00(+0.00%)
Feb 08, 2008 0.7368 0.7400 0.6800 0.7368 57,000 -0.02(-2.09%)
Feb 07, 2008 0.7525 0.7525 0.7525 0.7525 0 +0.00(+0.00%)
Feb 06, 2008 0.7525 0.7525 0.7525 0.7525 0 +0.00(+0.00%)
Feb 05, 2008 0.7685 0.7831 0.7525 0.7525 10,100 -0.02(-2.08%)
Feb 04, 2008 0.7250 0.7685 0.7685 0.7685 1,500 +0.04(+6.00%)
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.