Commerce Resources Corp (OP: CMRZF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	0.1713	0.1716	0.1581	0.1581	20,515	-0.01(-6.28%)
Feb 25, 2022	0.1687	0.1687	0.1687	0.1687	3,023	+0.01(+3.50%)
Feb 24, 2022	0.1650	0.1650	0.1630	0.1630	12,516	+0.00(+2.58%)
Feb 23, 2022	0.1589	0.1589	0.1589	0.1589	257	-0.01(-8.47%)
Feb 22, 2022	0.1736	0.1736	0.1736	0.1736	1,700	+0.01(+7.43%)
Feb 18, 2022				0.1616	0	-0.00(-0.25%)
Feb 17, 2022	0.1620	0.1620	0.1620	0.1620	1,000	-0.01(-6.36%)
Feb 16, 2022	0.1734	0.1734	0.1640	0.1730	6,512	-0.00(-0.40%)
Feb 15, 2022	0.1774	0.1774	0.1708	0.1737	28,010	-0.01(-4.56%)
Feb 11, 2022				0.1820	10	+0.00(+0.55%)
Feb 10, 2022	0.1810	0.1810	0.1810	0.1810	9,800	+0.01(+3.72%)
Feb 09, 2022	0.1745	0.1745	0.1745	0.1745	10,206	-0.00(-1.97%)
Feb 07, 2022				0.1780	0	+0.01(+5.58%)
Feb 03, 2022				0.1686	0	+0.00(+2.37%)
Feb 01, 2022				0.1647	0	-0.01(-4.19%)
Jan 31, 2022	0.1744	0.1750	0.1719	0.1719	15,025	-0.01(-5.91%)
Jan 27, 2022				0.1827	0	-0.00(-0.16%)
Jan 26, 2022	0.1830	0.1830	0.1830	0.1830	400	+0.00(+1.44%)
Jan 25, 2022	0.1791	0.1829	0.1791	0.1804	13,967	-0.01(-3.99%)
Jan 24, 2022	0.2000	0.2015	0.1879	0.1879	17,750	-0.01(-6.05%)
Jan 21, 2022	0.2028	0.2085	0.2000	0.2000	33,500	-0.01(-2.91%)
Jan 18, 2022				0.2060	50	+0.02(+10.93%)
Jan 14, 2022				0.1857	0	-0.00(-0.70%)
Jan 13, 2022	0.1901	0.1901	0.1870	0.1870	30,100	-0.01(-5.56%)
Jan 12, 2022	0.1980	0.1980	0.1980	0.1980	35,000	+0.01(+5.10%)
Jan 10, 2022		0.1884	0.1884	0.1884	0	+0.01(+6.20%)
Jan 07, 2022	0.1774	0.1774	0.1774	0.1774	400	+0.00(+2.31%)
Jan 04, 2022		0.1734	0.1734	0.1734	0	-0.00(-2.14%)
Jan 03, 2022	0.1772	0.1772	0.1772	0.1772	147	+0.00(+2.13%)
Dec 31, 2021	0.1760	0.1760	0.1735	0.1735	30,453	+0.00(+0.99%)
Dec 30, 2021	0.1718	0.1718	0.1718	0.1718	350	-0.00(-1.83%)
Dec 29, 2021	0.1800	0.1800	0.1750	0.1750	66,600	-0.01(-3.10%)
Dec 23, 2021		0.1806	0.1806	0.1806	0	-0.01(-4.95%)
Dec 22, 2021	0.1900	0.1900	0.1900	0.1900	1,069	+0.02(+11.76%)
Dec 21, 2021	0.1628	0.1700	0.1628	0.1700	13,600	+0.01(+5.13%)
Dec 20, 2021	0.1617	0.1617	0.1617	0.1617	220	-0.00(-2.77%)
Dec 17, 2021	0.1663	0.1663	0.1663	0.1663	9,000	+0.00(+1.84%)
Dec 16, 2021	0.1630	0.1633	0.1591	0.1633	41,158	-0.02(-9.93%)
Dec 13, 2021		0.1813	0.1813	0.1813	80	-0.00(-2.47%)
Dec 10, 2021	0.1758	0.1900	0.1758	0.1859	3,106	-0.00(-2.31%)
Dec 09, 2021	0.1761	0.1903	0.1761	0.1903	6,172	+0.01(+7.51%)
Dec 08, 2021	0.1770	0.1770	0.1770	0.1770	2,548	-0.01(-4.01%)
Dec 07, 2021	0.1844	0.1845	0.1844	0.1844	65,000	-0.00(-2.49%)
Dec 06, 2021	0.1891	0.1891	0.1793	0.1891	32,400	-0.00(-1.51%)
Dec 03, 2021	0.1928	0.2005	0.1920	0.1920	17,500	+0.00(+1.53%)
Dec 02, 2021	0.2002	0.2002	0.1891	0.1891	2,400	-0.01(-7.26%)
Dec 01, 2021	0.1960	0.2039	0.1960	0.2039	24,400	+0.01(+5.59%)
Nov 30, 2021	0.1850	0.1931	0.1850	0.1931	6,426	+0.00(+1.63%)
Nov 29, 2021	0.1844	0.1900	0.1843	0.1900	24,000	+0.02(+11.24%)
Nov 26, 2021	0.1708	0.1733	0.1708	0.1708	900	-0.00(-0.47%)
Nov 23, 2021		0.1716	0.1716	0.1716	0	+0.00(+1.00%)
Nov 22, 2021	0.1699	0.1699	0.1699	0.1699	700	+0.01(+3.72%)
Nov 19, 2021	0.1764	0.1764	0.1638	0.1638	3,100	-0.01(-5.81%)
Nov 17, 2021		0.1739	0.1739	0.1739	0	+0.01(+4.82%)
Nov 12, 2021		0.1659	0.1659	0.1659	0	-0.00(-2.35%)
Nov 11, 2021	0.1699	0.1699	0.1699	0.1699	2,847	-0.01(-5.08%)
Nov 09, 2021	0.1790	0.1790	0.1790	0.1790	4,010	+0.00(+0.34%)
Nov 08, 2021	0.1661	0.1784	0.1661	0.1784	400	+0.01(+5.19%)
Nov 05, 2021	0.1696	0.1696	0.1696	0.1696	1,998	-0.01(-4.40%)
Nov 04, 2021	0.1779	0.1779	0.1772	0.1774	24,155	+0.01(+3.14%)
Nov 03, 2021	0.1720	0.1720	0.1707	0.1720	44,102	+0.00(+2.02%)
Nov 02, 2021	0.1686	0.1686	0.1686	0.1686	552	+0.00(+1.02%)
Nov 01, 2021	0.1669	0.1669	0.1669	0.1669	4,000	+0.01(+6.37%)
Oct 29, 2021	0.1601	0.1601	0.1569	0.1569	13,950	-0.01(-3.33%)
Oct 28, 2021	0.1600	0.1623	0.1600	0.1623	34,250	-0.00(-0.18%)
Oct 27, 2021	0.1625	0.1629	0.1576	0.1626	13,700	-0.01(-4.63%)
Oct 26, 2021	0.1705	0.1705	0.1705	0.1705	18,186	+0.01(+5.25%)
Oct 25, 2021	0.1584	0.1622	0.1584	0.1620	39,530	+0.00(+1.89%)
Oct 22, 2021	0.1650	0.1650	0.1590	0.1590	27,190	-0.01(-3.34%)
Oct 21, 2021	0.1670	0.1670	0.1645	0.1645	1,000	-0.01(-3.86%)
Oct 20, 2021	0.1660	0.1711	0.1660	0.1711	64,751	+0.00(+0.18%)
Oct 19, 2021	0.1705	0.1708	0.1705	0.1708	57,801	+0.00(+2.28%)
Oct 18, 2021	0.1816	0.1816	0.1661	0.1670	53,326	-0.01(-7.38%)
Oct 15, 2021	0.1763	0.1816	0.1763	0.1803	16,300	+0.00(+1.35%)
Oct 14, 2021	0.1779	0.1779	0.1779	0.1779	300	-0.00(-0.22%)
Oct 13, 2021	0.1685	0.1783	0.1685	0.1783	13,559	+0.00(+2.24%)
Oct 12, 2021	0.1609	0.1744	0.1609	0.1744	19,186	+0.00(+0.52%)
Oct 11, 2021	0.1735	0.1735	0.1735	0.1735	500	+0.00(+0.23%)
Oct 08, 2021	0.1759	0.1759	0.1631	0.1731	52,270	+0.01(+4.91%)
Oct 07, 2021	0.1662	0.1662	0.1650	0.1650	2,000	-0.01(-4.07%)
Oct 05, 2021		0.1720	0.1720	0.1720	0	+0.01(+7.50%)
Oct 04, 2021	0.1600	0.1600	0.1600	0.1600	6,450	+0.00(+0.82%)
Oct 01, 2021	0.1574	0.1587	0.1574	0.1587	7,610	+0.00(+1.80%)
Sep 30, 2021	0.1583	0.1583	0.1559	0.1559	4,600	-0.00(-2.13%)
Sep 28, 2021		0.1593	0.1593	0.1593	0	+0.00(+0.57%)
Sep 27, 2021	0.1619	0.1619	0.1562	0.1584	7,030	+0.00(+2.19%)
Sep 24, 2021	0.1598	0.1598	0.1550	0.1550	6,300	-0.01(-3.13%)
Sep 23, 2021	0.1603	0.1603	0.1600	0.1600	7,754	-0.00(-2.79%)
Sep 21, 2021		0.1646	0.1646	0.1646	128	-0.01(-3.57%)
Sep 20, 2021	0.1921	0.1921	0.1680	0.1707	14,100	-0.02(-10.06%)
Sep 17, 2021	0.1909	0.1911	0.1898	0.1898	17,137	-0.00(-1.76%)
Sep 16, 2021	0.1807	0.1932	0.1807	0.1932	16,000	+0.02(+11.29%)
Sep 15, 2021	0.1825	0.1825	0.1736	0.1736	6,240	-0.02(-10.56%)
Sep 14, 2021	0.1854	0.1941	0.1854	0.1941	6,326	+0.01(+8.07%)
Sep 13, 2021	0.1833	0.1903	0.1796	0.1796	60,461	-0.01(-2.81%)
Sep 10, 2021	0.1848	0.1848	0.1848	0.1848	1,050	+0.01(+6.21%)
Sep 08, 2021		0.1740	0.1740	0.1740	0	-0.01(-7.35%)
Sep 07, 2021	0.1878	0.1942	0.1878	0.1878	1,010	+0.00(+1.68%)
Sep 03, 2021	0.1815	0.1861	0.1815	0.1847	16,000	+0.01(+5.85%)
Sep 02, 2021	0.1770	0.1770	0.1738	0.1745	15,257	+0.00(+0.35%)
Sep 01, 2021	0.1719	0.1739	0.1719	0.1739	20,500	+0.00(+1.16%)
Aug 31, 2021	0.1719	0.1719	0.1719	0.1719	3,000	+0.00(+1.12%)
Aug 30, 2021	0.1745	0.1745	0.1700	0.1700	7,055	-0.00(-2.86%)
Aug 27, 2021	0.1780	0.1807	0.1750	0.1750	21,800	+0.00(+0.17%)
Aug 26, 2021	0.1875	0.1875	0.1731	0.1747	6,790	-0.01(-4.48%)
Aug 24, 2021		0.1829	0.1829	0.1829	2	+0.01(+5.11%)
Aug 23, 2021	0.1800	0.1800	0.1590	0.1740	7,410	+0.00(+0.00%)
Aug 20, 2021	0.1736	0.1740	0.1736	0.1740	14,200	-0.00(-0.29%)
Aug 19, 2021	0.1745	0.1745	0.1745	0.1745	500	-0.01(-5.11%)
Aug 18, 2021	0.1839	0.1839	0.1839	0.1839	500	-0.00(-1.87%)
Aug 17, 2021	0.1874	0.1898	0.1874	0.1874	6,000	+0.00(+0.00%)
Aug 16, 2021	0.1900	0.1900	0.1827	0.1874	21,001	-0.00(-2.04%)
Aug 13, 2021	0.1852	0.1913	0.1852	0.1913	4,150	-0.00(-0.83%)
Aug 12, 2021	0.1890	0.1929	0.1890	0.1929	2,679	+0.01(+5.07%)
Aug 11, 2021	0.1836	0.1836	0.1836	0.1836	1,292	-0.01(-2.75%)
Aug 10, 2021	0.1888	0.1888	0.1888	0.1888	503	-0.01(-3.08%)
Aug 09, 2021	0.1953	0.1953	0.1934	0.1948	25,530	+0.00(+0.41%)
Aug 05, 2021		0.1940	0.1940	0.1940	0	+0.01(+5.84%)
Aug 04, 2021	0.1920	0.1920	0.1833	0.1833	25,330	-0.00(-2.29%)
Aug 03, 2021	0.1876	0.1876	0.1876	0.1876	580	+0.00(+1.19%)
Jul 30, 2021		0.1854	0.1854	0.1854	1	+0.01(+3.00%)
Jul 29, 2021	0.1800	0.1800	0.1800	0.1800	600	+0.01(+7.46%)
Jul 28, 2021	0.1783	0.1783	0.1675	0.1675	6,090	-0.01(-4.56%)
Jul 27, 2021	0.1709	0.1755	0.1709	0.1755	12,500	-0.00(-0.57%)
Jul 26, 2021	0.1801	0.1801	0.1765	0.1765	6,120	-0.00(-1.73%)
Jul 23, 2021	0.1700	0.1796	0.1700	0.1796	1,135	-0.01(-5.47%)
Jul 22, 2021	0.1900	0.1900	0.1900	0.1900	1,000	+0.01(+4.74%)
Jul 21, 2021	0.1814	0.1814	0.1814	0.1814	3,000	+0.02(+15.69%)
Jul 20, 2021	0.1761	0.1773	0.1568	0.1568	106,125	-0.02(-10.86%)
Jul 19, 2021	0.1800	0.1800	0.1700	0.1759	2,600	-0.01(-3.72%)
Jul 15, 2021		0.1827	0.1827	0.1827	46	-0.01(-3.28%)
Jul 14, 2021	0.1912	0.1913	0.1889	0.1889	8,300	-0.01(-4.55%)
Jul 13, 2021	0.1981	0.2000	0.1979	0.1979	11,072	-0.00(-1.10%)
Jul 12, 2021	0.2000	0.2001	0.2000	0.2001	21,504	-0.01(-2.53%)
Jul 09, 2021	0.2000	0.2053	0.2000	0.2053	20,625	-0.01(-2.84%)
Jul 08, 2021	0.2050	0.2113	0.2050	0.2113	170,834	+0.00(+0.62%)
Jul 07, 2021	0.2100	0.2100	0.2100	0.2100	14,200	+0.00(+2.39%)
Jul 06, 2021	0.2175	0.2175	0.2051	0.2051	8,650	-0.00(-1.87%)
Jul 02, 2021	0.2041	0.2092	0.2041	0.2090	8,675	+0.01(+4.50%)
Jul 01, 2021	0.2000	0.2000	0.2000	0.2000	1,200	+0.00(+0.00%)
Jun 29, 2021		0.2000	0.2000	0.2000	0	-0.01(-6.02%)
Jun 28, 2021	0.2127	0.2128	0.2127	0.2128	10,500	+0.01(+4.47%)
Jun 25, 2021	0.2099	0.2099	0.2037	0.2037	2,100	-0.00(-1.12%)
Jun 24, 2021	0.2147	0.2147	0.2060	0.2060	18,200	+0.00(+1.38%)
Jun 23, 2021	0.2100	0.2100	0.2032	0.2032	8,100	-0.01(-3.24%)
Jun 22, 2021	0.2139	0.2139	0.2100	0.2100	4,564	-0.00(-1.69%)
Jun 21, 2021	0.2260	0.2260	0.2100	0.2136	12,410	-0.00(-1.75%)
Jun 18, 2021	0.2131	0.2174	0.2100	0.2174	55,004	+0.00(+1.07%)
Jun 17, 2021	0.2100	0.2200	0.2094	0.2151	15,716	-0.00(-2.23%)
Jun 16, 2021	0.2200	0.2379	0.2200	0.2200	5,841	-0.00(-1.96%)
Jun 15, 2021	0.2380	0.2380	0.2244	0.2244	20,185	-0.01(-4.75%)
Jun 14, 2021	0.2466	0.2466	0.2333	0.2356	16,288	-0.01(-3.24%)
Jun 11, 2021	0.2435	0.2435	0.2435	0.2435	400	-0.01(-2.60%)
Jun 09, 2021		0.2500	0.2500	0.2500	0	-0.00(-0.52%)
Jun 08, 2021	0.2513	0.2513	0.2513	0.2513	1,020	+0.00(+1.33%)
Jun 07, 2021	0.2480	0.2480	0.2480	0.2480	1,080	+0.01(+5.62%)
Jun 04, 2021	0.2344	0.2364	0.2300	0.2348	21,650	-0.00(-0.84%)
Jun 03, 2021	0.2368	0.2433	0.2368	0.2368	1,300	-0.01(-3.50%)
Jun 02, 2021	0.2454	0.2530	0.2454	0.2454	3,840	-0.01(-3.54%)
May 28, 2021	0.2418	0.2418	0.2418	0.2544	1,000	+0.01(+2.25%)
May 27, 2021	0.2450	0.2546	0.2374	0.2488	23,800	+0.02(+8.17%)
May 26, 2021	0.2379	0.2379	0.2300	0.2300	900	-0.01(-4.17%)
May 25, 2021	0.2400	0.2400	0.2300	0.2400	2,130	-0.01(-2.04%)
May 21, 2021		0.2450	0.2450	0.2450	0	+0.01(+2.77%)
May 20, 2021	0.2384	0.2384	0.2384	0.2384	100	+0.00(+1.32%)
May 19, 2021	0.2317	0.2396	0.2317	0.2353	6,600	-0.00(-1.96%)
May 18, 2021	0.2450	0.2451	0.2391	0.2400	11,600	-0.00(-1.07%)
May 17, 2021	0.2398	0.2426	0.2398	0.2426	2,700	+0.01(+5.20%)
May 13, 2021		0.2306	0.2306	0.2306	10	-0.01(-2.86%)
May 11, 2021		0.2374	0.2374	0.2374	0	-0.00(-1.08%)
May 10, 2021	0.2300	0.2420	0.2300	0.2400	4,000	-0.01(-4.69%)
May 07, 2021	0.2500	0.2519	0.2500	0.2518	7,200	+0.01(+4.74%)
May 06, 2021	0.2502	0.2503	0.2404	0.2404	13,310	-0.01(-3.84%)
May 05, 2021	0.2404	0.2500	0.2391	0.2500	17,140	+0.00(+1.30%)
May 04, 2021	0.2468	0.2468	0.2468	0.2468	577	+0.01(+2.07%)
May 03, 2021	0.2347	0.2456	0.2324	0.2418	10,345	-0.01(-3.28%)
Apr 30, 2021	0.2446	0.2500	0.2446	0.2500	8,500	+0.01(+5.84%)
Apr 29, 2021	0.2400	0.2400	0.2362	0.2362	6,440	-0.00(-1.58%)
Apr 27, 2021		0.2400	0.2400	0.2400	0	-0.01(-2.52%)
Apr 26, 2021	0.2354	0.2462	0.2342	0.2462	4,234	+0.00(+0.49%)
Apr 23, 2021	0.2350	0.2450	0.2350	0.2450	37,900	+0.01(+2.08%)
Apr 22, 2021	0.2400	0.2400	0.2377	0.2400	8,500	-0.02(-6.98%)
Apr 21, 2021	0.2468	0.2580	0.2468	0.2580	22,210	-0.01(-2.20%)
Apr 20, 2021	0.2660	0.2660	0.2638	0.2638	14,200	-0.01(-2.58%)
Apr 19, 2021	0.2800	0.2800	0.2600	0.2708	17,100	-0.02(-6.20%)
Apr 16, 2021	0.2780	0.2887	0.2778	0.2887	7,300	+0.01(+3.11%)
Apr 15, 2021	0.2900	0.2900	0.2800	0.2800	17,915	-0.01(-3.68%)
Apr 14, 2021	0.3000	0.3000	0.2855	0.2907	30,800	-0.01(-4.19%)
Apr 13, 2021	0.3000	0.3034	0.3000	0.3034	5,600	+0.00(+0.30%)
Apr 12, 2021	0.3067	0.3070	0.3000	0.3025	2,779	-0.02(-5.47%)
Apr 09, 2021	0.3224	0.3260	0.3146	0.3200	21,400	+0.01(+4.30%)
Apr 08, 2021		0.3068	0.3068	0.3068	20	+0.00(+0.00%)
Apr 07, 2021	0.3100	0.3137	0.3068	0.3068	9,640	+0.00(+0.00%)
Apr 06, 2021	0.3077	0.3083	0.3040	0.3068	2,701	-0.00(-1.03%)
Apr 05, 2021	0.3076	0.3100	0.3076	0.3100	6,580	-0.00(-0.13%)
Apr 01, 2021	0.3016	0.3104	0.3016	0.3104	1,900	+0.00(+0.16%)
Mar 31, 2021	0.3099	0.3099	0.3099	0.3099	200	+0.02(+7.87%)
Mar 30, 2021	0.3088	0.3088	0.2873	0.2873	9,700	-0.03(-9.60%)
Mar 29, 2021	0.3178	0.3178	0.3178	0.3178	130	+0.03(+11.31%)
Mar 26, 2021		0.2855	0.2855	0.2855	3	+0.00(+0.00%)
Mar 25, 2021	0.2894	0.2940	0.2855	0.2855	15,103	-0.02(-7.31%)
Mar 24, 2021	0.3216	0.3216	0.3080	0.3080	3,101	-0.01(-4.26%)
Mar 23, 2021	0.3300	0.3300	0.3206	0.3217	5,576	-0.03(-8.66%)
Mar 22, 2021	0.3475	0.3600	0.3475	0.3522	1,601	+0.00(+0.11%)
Mar 19, 2021	0.3518	0.3518	0.3518	0.3518	1,100	+0.01(+3.65%)
Mar 18, 2021	0.3549	0.3549	0.3394	0.3394	3,000	-0.02(-5.98%)
Mar 17, 2021		0.3610	0.3610	0.3610	55	+0.00(+0.00%)
Mar 16, 2021	0.3697	0.3697	0.3567	0.3610	47,930	-0.01(-3.22%)
Mar 15, 2021	0.3681	0.3808	0.3642	0.3730	27,700	+0.02(+6.00%)
Mar 12, 2021	0.3519	0.3519	0.3519	0.3519	2,500	-0.00(-0.03%)
Mar 11, 2021	0.3520	0.3520	0.3520	0.3520	1,025	+0.02(+6.67%)
Mar 10, 2021	0.3300	0.3300	0.3300	0.3300	500	+0.01(+2.61%)
Mar 09, 2021	0.3150	0.3519	0.3150	0.3216	42,150	+0.02(+5.03%)
Mar 08, 2021	0.3295	0.3295	0.3061	0.3062	10,706	-0.01(-4.31%)
Mar 04, 2021		0.3200	0.3200	0.3200	0	-0.02(-5.88%)
Mar 03, 2021	0.3549	0.3690	0.3400	0.3400	23,689	-0.02(-6.85%)
Mar 02, 2021	0.3691	0.3697	0.3580	0.3650	43,960	+0.00(+0.41%)