Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Commerce Resources Corp (OP: CMRZF )

0.0937 -0.0113 (-10.76%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 3, 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 (%)
Feb 27, 2009 0.1665 0.1665 0.1665 0 +0.01(+6.05%)
Feb 24, 2009 0.1570 0.1570 0.1570 0 +0.00(+0.00%)
Feb 23, 2009 0.1570 0.1570 0.1570 0.1570 10,000 +0.02(+12.14%)
Feb 20, 2009 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 19, 2009 0.1400 0.1400 0.1400 0.1400 670 -0.07(-31.87%)
Feb 13, 2009 0.2055 0.2055 0.2055 0 +0.01(+4.37%)
Feb 11, 2009 0.1969 0.1969 0.1969 0.1969 0 +0.00(+0.00%)
Feb 10, 2009 0.1969 0.1969 0.1969 0.1969 5,000 -0.02(-9.89%)
Jan 27, 2009 0.2185 0.2185 0.2185 0 +0.00(+0.00%)
Jan 26, 2009 0.2100 0.2185 0.2100 0.2185 9,000 +0.01(+6.64%)
Jan 14, 2009 0.2049 0.2049 0.2049 0 +0.00(+0.00%)
Jan 13, 2009 0.2085 0.2085 0.2049 0.2049 11,000 -0.01(-6.65%)
Jan 08, 2009 0.2195 0.2195 0.2195 0.2195 0 -0.01(-5.83%)
Jan 07, 2009 0.2331 0.2331 0.2331 0.2331 500 +0.01(+2.33%)
Jan 05, 2009 0.2278 0.2278 0.2278 0.2278 0 +0.00(+0.00%)
Jan 02, 2009 0.2278 0.2278 0.2278 0.2278 500 +0.05(+30.17%)
Dec 30, 2008 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Dec 29, 2008 0.1780 0.1780 0.1750 0.1750 3,600 +0.01(+9.37%)
Dec 26, 2008 0.1600 0.1600 0.1600 0.1600 8,360 +0.04(+33.33%)
Dec 24, 2008 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 23, 2008 0.1285 0.1285 0.1200 0.1200 3,300 -0.04(-26.38%)
Nov 18, 2008 0.1630 0.1630 0.1630 0 +0.00(+0.00%)
Nov 17, 2008 0.1630 0.1630 0.1630 0.1630 4,000 -0.04(-20.29%)
Nov 11, 2008 0.2045 0.2045 0.2045 0 +0.00(+0.00%)
Nov 10, 2008 0.2045 0.2045 0.2045 0.2045 1,000 +0.00(+2.25%)
Nov 05, 2008 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 04, 2008 0.2000 0.2000 0.2000 0.2000 7,500 +0.07(+50.83%)
Oct 29, 2008 0.1326 0.1326 0.1326 0 +0.00(+0.00%)
Oct 28, 2008 0.1364 0.1364 0.1326 0.1326 10,000 -0.00(-1.56%)
Oct 27, 2008 0.1343 0.1347 0.1343 0.1347 9,000 -0.04(-22.59%)
Oct 23, 2008 0.1740 0.1740 0.1740 0 +0.00(+0.00%)
Oct 22, 2008 0.1740 0.1740 0.1740 0.1740 10,000 -0.02(-8.42%)
Oct 21, 2008 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Oct 20, 2008 0.1900 0.1900 0.1900 0.1900 3,000 +0.00(+0.00%)
Oct 15, 2008 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Oct 14, 2008 0.1967 0.1980 0.1900 0.1900 3,800 -0.01(-3.41%)
Oct 10, 2008 0.1967 0.1967 0.1967 0 +0.00(+0.00%)
Oct 09, 2008 0.1967 0.1967 0.1967 0.1967 5,000 +0.01(+7.78%)
Oct 08, 2008 0.1825 0.1825 0.1825 0.1825 5,000 -0.02(-8.75%)
Oct 07, 2008 0.2450 0.2040 0.2000 0.2000 10,000 -0.04(-18.37%)
Oct 06, 2008 0.2450 0.2450 0.2450 0.2450 5,000 -0.03(-9.33%)
Oct 03, 2008 0.2702 0.2702 0.2702 0 +0.00(+0.00%)
Oct 02, 2008 0.2702 0.2702 0.2702 0.2702 1,000 -0.00(-0.48%)
Oct 01, 2008 0.2715 0.2715 0.2715 0.2715 500 -0.01(-2.34%)
Sep 30, 2008 0.2780 0.2885 0.2780 0.2780 10,000 -0.01(-2.63%)
Sep 29, 2008 0.2855 0.2855 0.2855 0.2855 0 +0.00(+0.00%)
Sep 26, 2008 0.2855 0.2950 0.2703 0.2855 29,000 -0.04(-11.75%)
Sep 19, 2008 0.3235 0.3235 0.3235 0.3235 0 +0.00(+0.00%)
Sep 18, 2008 0.3235 0.3235 0.3235 0.3235 500 +0.04(+14.31%)
Sep 17, 2008 0.2830 0.2830 0.2830 0.2830 4,500 -0.00(-0.35%)
Sep 16, 2008 0.2840 0.2840 0.2840 0.2840 19,500 -0.05(-13.94%)
Sep 15, 2008 0.3300 0.3300 0.3300 0.3300 3,000 -0.03(-8.15%)
Sep 12, 2008 0.3593 0.3593 0.3593 0.3593 2,000 -0.06(-14.06%)
Sep 05, 2008 0.4181 0.4181 0.4181 0 +0.00(+0.00%)
Sep 04, 2008 0.4181 0.4181 0.4181 0 -0.05(-10.83%)
Sep 02, 2008 0.4689 0.4689 0.4689 0 +0.00(+0.00%)
Aug 29, 2008 0.4689 0.4689 0.4689 0.4689 7,500 +0.05(+10.64%)
Aug 26, 2008 0.4238 0.4238 0.4238 0.4238 0 +0.00(+0.00%)
Aug 25, 2008 0.4238 0.4238 0.4143 0.4238 7,500 -0.02(-4.46%)
Aug 21, 2008 0.4436 0.4436 0.4436 0 +0.00(+0.00%)
Aug 20, 2008 0.4436 0.4436 0.4436 0.4436 257 -0.00(-0.87%)
Aug 19, 2008 0.4470 0.4475 0.4475 0.4475 2,500 +0.00(+0.11%)
Aug 18, 2008 0.4470 0.4470 0.4470 0.4470 10,000 +0.00(+0.45%)
Aug 14, 2008 0.4450 0.4450 0.4450 0 +0.00(+0.00%)
Aug 13, 2008 0.4450 0.4450 0.4450 0.4450 3,000 -0.03(-6.02%)
Aug 12, 2008 0.4735 0.4735 0.4735 0.4735 0 +0.00(+0.00%)
Aug 11, 2008 0.4735 0.4735 0.4735 0.4735 1,000 -0.04(-7.25%)
Aug 08, 2008 0.5105 0.5105 0.5105 0.5105 1,000 +0.04(+8.20%)
Aug 07, 2008 0.4718 0.4718 0.4715 0.4718 10,000 -0.01(-2.36%)
Aug 06, 2008 0.4832 0.4832 0.4832 0.4832 6,000 -0.02(-4.79%)
Aug 05, 2008 0.5075 0.5075 0.5075 0.5075 0 +0.00(+0.00%)
Aug 04, 2008 0.5075 0.5075 0.5075 0.5075 0 +0.00(+0.00%)
Aug 01, 2008 0.5075 0.5075 0.5075 0.5075 0 +0.00(+0.00%)
Jul 31, 2008 0.5075 0.5075 0.5075 0.5075 0 +0.00(+0.00%)
Jul 30, 2008 0.5075 0.5075 0.5075 0.5075 0 +0.00(+0.00%)
Jul 29, 2008 0.5075 0.5075 0.5075 0.5075 0 +0.00(+0.00%)
Jul 28, 2008 0.5075 0.5075 0.5075 0.5075 0 +0.00(+0.00%)
Jul 25, 2008 0.5075 0.5075 0.5075 0.5075 500 +0.01(+1.50%)
Jul 24, 2008 0.5000 0.5000 0.5000 0.5000 500 +0.00(+0.40%)
Jul 23, 2008 0.4980 0.4980 0.4980 0.4980 500 -0.06(-10.19%)
Jul 22, 2008 0.5545 0.5545 0.5545 0.5545 0 +0.00(+0.00%)
Jul 21, 2008 0.5540 0.5545 0.5545 0.5545 1,000 +0.00(+0.09%)
Jul 18, 2008 0.5540 0.5540 0.5540 0.5540 200 -0.01(-1.07%)
Jul 17, 2008 0.5600 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Jul 16, 2008 0.5600 0.5600 0.5600 0.5600 900 -0.04(-6.82%)
Jul 15, 2008 0.6010 0.6010 0.6010 0.6010 0 +0.00(+0.00%)
Jul 14, 2008 0.6010 0.6010 0.6010 0.6010 1,000 +0.04(+7.51%)
Jul 11, 2008 0.5590 0.5590 0.5590 0.5590 3,000 +0.00(+0.81%)
Jul 10, 2008 0.5545 0.5545 0.5545 0.5545 0 +0.00(+0.00%)
Jul 09, 2008 0.5545 0.5545 0.5545 0.5545 0 +0.00(+0.00%)
Jul 08, 2008 0.5545 0.5640 0.5545 0.5545 25,000 +0.02(+3.55%)
Jul 07, 2008 0.5355 0.5455 0.5355 0.5355 10,000 -0.03(-4.88%)
Jul 04, 2008 0.5630 0.5725 0.5630 0.5630 900 +0.00(+0.00%)
Jul 03, 2008 0.5630 0.5725 0.5630 0.5630 900 -0.04(-5.92%)
Jul 02, 2008 0.5984 0.5984 0.5984 0.5984 7,000 -0.05(-7.22%)
Jul 01, 2008 0.6450 0.6450 0.6450 0.6450 0 +0.00(+0.00%)
Jun 30, 2008 0.6450 0.6580 0.6440 0.6450 7,500 -0.00(-0.54%)
Jun 27, 2008 0.6485 0.6485 0.6485 0.6485 500 +0.00(+0.08%)
Jun 26, 2008 0.6480 0.6480 0.6480 0.6480 10,000 -0.04(-5.33%)
Jun 25, 2008 0.6845 0.6845 0.6845 0.6845 0 +0.00(+0.00%)
Jun 24, 2008 0.6845 0.6845 0.6845 0.6845 0 +0.00(+0.00%)
Jun 23, 2008 0.7338 0.6845 0.6845 0.6845 500 -0.05(-6.72%)
Jun 20, 2008 0.7338 0.7338 0.7338 0.7338 0 +0.00(+0.00%)
Jun 19, 2008 0.7338 0.7338 0.7338 0.7338 1,000 +0.00(+0.18%)
Jun 18, 2008 0.7325 0.7330 0.7325 0.7325 2,500 -0.01(-1.21%)
Jun 17, 2008 0.7415 0.7415 0.7415 0.7415 0 +0.00(+0.00%)
Jun 16, 2008 0.7415 0.7415 0.7415 0.7415 0 +0.00(+0.00%)
Jun 13, 2008 0.7415 0.7415 0.7415 0.7415 0 +0.00(+0.00%)
Jun 12, 2008 0.7415 0.7415 0.7415 0.7415 0 +0.00(+0.00%)
Jun 11, 2008 0.7415 0.7435 0.7415 0.7415 4,000 -0.03(-3.70%)
Jun 10, 2008 0.7700 0.7700 0.7605 0.7700 1,000 +0.00(+0.13%)
Jun 09, 2008 0.7690 0.7690 0.7580 0.7690 4,000 +0.02(+2.53%)
Jun 06, 2008 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jun 05, 2008 0.7500 0.7500 0.7500 0.7500 1,000 -0.05(-5.94%)
Jun 04, 2008 0.7974 0.7974 0.7974 0.7974 0 +0.00(+0.00%)
Jun 03, 2008 0.7974 0.7974 0.7974 0.7974 0 +0.00(+0.00%)
Jun 02, 2008 0.7974 0.7974 0.7974 0.7974 0 +0.00(+0.00%)
May 30, 2008 0.7974 0.7974 0.7974 0.7974 0 +0.00(+0.00%)
May 29, 2008 0.7974 0.7974 0.7973 0.7974 4,000 -0.00(-0.29%)
May 28, 2008 0.7997 0.7997 0.7997 0.7997 3,000 -0.05(-5.92%)
May 27, 2008 0.8842 0.8500 0.8500 0.8500 500 -0.03(-3.87%)
May 26, 2008 0.8842 0.8842 0.8842 0.8842 500 +0.00(+0.00%)
May 23, 2008 0.8842 0.8842 0.8842 0.8842 500 +0.01(+0.88%)
May 22, 2008 0.8765 0.8765 0.8765 0.8765 0 +0.00(+0.00%)
May 21, 2008 0.8765 0.8765 0.8765 0.8765 2,000 -0.01(-1.52%)
May 20, 2008 0.8900 0.8900 0.8900 0.8900 1,000 +0.02(+1.77%)
May 19, 2008 0.8745 0.8745 0.8745 0.8745 0 +0.00(+0.00%)
May 16, 2008 0.8745 0.8745 0.8745 0.8745 0 +0.00(+0.00%)
May 15, 2008 0.8745 0.8745 0.8745 0.8745 0 +0.00(+0.00%)
May 14, 2008 0.8745 0.8745 0.8745 0.8745 4,000 -0.01(-1.63%)
May 13, 2008 0.8890 0.8890 0.8890 0.8890 0 +0.00(+0.00%)
May 12, 2008 0.8890 0.8890 0.8890 0.8890 0 +0.00(+0.00%)
May 09, 2008 0.8890 0.8890 0.8890 0.8890 0 +0.00(+0.00%)
May 08, 2008 0.8890 0.8890 0.8890 0.8890 0 +0.00(+0.00%)
May 07, 2008 0.8890 0.8890 0.8890 0.8890 0 +0.00(+0.00%)
May 06, 2008 0.8890 0.8890 0.8890 0.8890 1,000 -0.02(-2.63%)
May 05, 2008 0.9130 0.9130 0.9130 0.9130 1,000 -0.03(-3.01%)
May 02, 2008 0.9960 0.9413 0.9140 0.9413 1,666 -0.05(-5.49%)
May 01, 2008 0.9960 0.9960 0.9960 0.9960 0 +0.00(+0.00%)
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%)
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.