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 (%)
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%)
Sep 04, 2012 0.2350 0.2350 0.2350 0.2350 10,000 +0.02(+8.29%)
Aug 29, 2012 0.2170 0.2170 0.2170 0.2170 0 -0.02(-8.82%)
Aug 27, 2012 0.2350 0.2380 0.2160 0.2380 17,200 -0.01(-2.06%)
Aug 24, 2012 0.2350 0.2430 0.2350 0.2430 11,000 +0.02(+9.95%)
Aug 23, 2012 0.2210 0.2210 0.2210 0.2210 10,000 -0.01(-5.56%)
Aug 16, 2012 0.2340 0.2340 0.2340 0 -0.00(-0.85%)
Aug 13, 2012 0.2360 0.2360 0.2360 0 +0.00(+0.00%)
Aug 11, 2012 0.2580 0.2580 0.2360 0.2360 5,150 +0.00(+0.00%)
Aug 10, 2012 0.2580 0.2580 0.2360 0.2360 5,150 -0.01(-3.28%)
Aug 09, 2012 0.2440 0.2440 0.2440 0.2440 6,000 +0.00(+1.24%)
Aug 08, 2012 0.2410 0.2410 0.2410 0.2410 2,500 -0.00(-1.63%)
Aug 06, 2012 0.2450 0.2450 0.2450 0 +0.01(+4.26%)
Aug 03, 2012 0.2350 0.2350 0.2350 0.2350 2,000 +0.00(+0.43%)
Aug 02, 2012 0.2340 0.2340 0.2340 0.2340 100 +0.00(+0.86%)
Aug 01, 2012 0.2425 0.2425 0.2320 0.2320 7,000 -0.01(-4.33%)
Jul 31, 2012 0.2425 0.2425 0.2425 0.2425 2,000 +0.01(+4.08%)
Jul 30, 2012 0.2340 0.2425 0.2330 0.2330 4,800 -0.02(-6.43%)
Jul 27, 2012 0.2490 0.2490 0.2490 0.2490 4,000 +0.01(+3.97%)
Jul 25, 2012 0.2395 0.2395 0.2395 0 -0.00(-0.62%)
Jul 24, 2012 0.2410 0.2410 0.2370 0.2410 10,100 +0.00(+1.26%)
Jul 23, 2012 0.2380 0.2380 0.2380 0.2380 1,500 +0.01(+3.48%)
Jul 20, 2012 0.2320 0.2320 0.2300 0.2300 14,500 -0.03(-12.88%)
Jul 19, 2012 0.2640 0.2640 0.2640 0.2640 670 +0.01(+5.18%)
Jul 16, 2012 0.2510 0.2510 0.2510 0 -0.01(-4.20%)
Jul 14, 2012 0.2491 0.2620 0.2491 0.2620 15,820 +0.00(+0.00%)
Jul 13, 2012 0.2491 0.2620 0.2491 0.2620 15,820 -0.01(-2.60%)
Jul 10, 2012 0.2690 0.2690 0.2690 0 -0.00(-0.92%)
Jul 09, 2012 0.2715 0.2715 0.2715 0.2715 1,700 +0.00(+0.56%)
Jul 06, 2012 0.2830 0.2830 0.2590 0.2700 15,537 -0.00(-1.28%)
Jul 05, 2012 0.2600 0.2735 0.2600 0.2735 102,500 +0.01(+5.19%)
Jul 03, 2012 0.2560 0.2650 0.2470 0.2600 35,100 -0.01(-3.70%)
Jun 29, 2012 0.2700 0.2700 0.2700 0 +0.03(+13.45%)
Jun 27, 2012 0.2380 0.2380 0.2380 0 -0.01(-5.18%)
Jun 25, 2012 0.2510 0.2510 0.2510 0 +0.01(+5.02%)
Jun 21, 2012 0.2390 0.2390 0.2390 0 -0.01(-2.05%)
Jun 20, 2012 0.2360 0.2440 0.2360 0.2440 8,100 +0.02(+10.91%)
Jun 15, 2012 0.2200 0.2200 0.2200 0.2200 0 -0.02(-7.56%)
Jun 11, 2012 0.2380 0.2380 0.2380 15,000 -0.02(-8.46%)
Jun 08, 2012 0.2600 0.2600 0.2600 0.2600 10,300 -0.00(-0.76%)
Jun 06, 2012 0.2620 0.2620 0.2620 0 +0.00(+0.77%)
Jun 05, 2012 0.2400 0.2600 0.2400 0.2600 7,000 -0.02(-7.14%)
Jun 04, 2012 0.2800 0.2800 0.2800 0.2800 1,500 +0.01(+3.70%)
May 31, 2012 0.2700 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
May 30, 2012 0.2460 0.2600 0.2460 0.2600 16,800 +0.01(+5.69%)
May 29, 2012 0.3100 0.3100 0.2430 0.2460 50,500 -0.05(-17.86%)
May 25, 2012 0.2985 0.3020 0.2985 0.2995 48,500 +0.02(+5.27%)
May 24, 2012 0.2250 0.2845 0.2250 0.2845 90,800 +0.08(+39.46%)
May 23, 2012 0.2040 0.2040 0.2040 0.2040 11,000 -0.02(-8.31%)
May 22, 2012 0.2130 0.2225 0.2130 0.2225 6,000 +0.00(+0.68%)
May 18, 2012 0.2210 0.2210 0.2210 0 +0.00(+1.38%)
May 17, 2012 0.2220 0.2220 0.2060 0.2180 23,500 -0.01(-4.80%)
May 16, 2012 0.2290 0.2290 0.2290 0.2290 17,000 -0.01(-2.55%)
May 15, 2012 0.2350 0.2350 0.2350 0.2350 2,000 -0.01(-2.69%)
May 14, 2012 0.2415 0.2415 0.2415 0.2415 10,000 +0.01(+5.00%)
May 08, 2012 0.2300 0.2300 0.2300 0 -0.02(-6.50%)
May 07, 2012 0.2460 0.2460 0.2460 0.2460 6,500 -0.02(-7.87%)
May 02, 2012 0.2670 0.2670 0.2670 0 -0.01(-2.55%)
May 01, 2012 0.2740 0.2740 0.2740 0.2740 2,000 +0.00(+1.48%)
Apr 30, 2012 0.2700 0.2700 0.2700 0.2700 10,000 -0.00(-0.37%)
Apr 27, 2012 0.2710 0.2710 0.2710 0.2710 2,500 +0.01(+5.04%)
Apr 26, 2012 0.2660 0.2660 0.2390 0.2580 16,539 -0.03(-10.42%)
Apr 24, 2012 0.2880 0.2880 0.2880 0 -0.01(-2.70%)
Apr 23, 2012 0.2960 0.2960 0.2960 0.2960 1,700 +0.01(+2.07%)
Apr 20, 2012 0.2900 0.2900 0.2900 0.2900 5,000 +0.00(+1.05%)
Apr 19, 2012 0.2930 0.3200 0.2870 0.2870 23,350 -0.00(-0.69%)
Apr 17, 2012 0.2890 0.2890 0.2890 0 +0.05(+19.67%)
Apr 10, 2012 0.2415 0.2415 0.2415 0 -0.01(-5.29%)
Apr 09, 2012 0.2680 0.2685 0.2550 0.2550 33,400 -0.01(-5.38%)
Apr 05, 2012 0.2700 0.2940 0.2695 0.2695 30,577 -0.01(-3.41%)
Apr 04, 2012 0.2920 0.2920 0.2790 0.2790 4,500 -0.03(-8.52%)
Apr 03, 2012 0.3190 0.3190 0.3050 0.3050 17,500 -0.00(-0.16%)
Apr 02, 2012 0.2960 0.3055 0.2960 0.3055 42,000 +0.00(+0.99%)
Mar 29, 2012 0.3025 0.3025 0.3025 0.3025 10,000 -0.01(-2.73%)
Mar 28, 2012 0.3110 0.3110 0.3110 0.3110 30,000 -0.00(-1.11%)
Mar 27, 2012 0.3145 0.3145 0.3145 0.3145 10,500 -0.02(-4.84%)
Mar 26, 2012 0.3305 0.3305 0.3305 0.3305 5,800 +0.01(+3.28%)
Mar 23, 2012 0.3200 0.3200 0.3200 0.3200 7,000 +0.01(+1.59%)
Mar 22, 2012 0.3050 0.3150 0.3050 0.3150 20,000 -0.01(-2.17%)
Mar 21, 2012 0.3220 0.3220 0.3220 0.3220 6,700 +0.00(+0.16%)
Mar 19, 2012 0.3215 0.3215 0.3215 0 -0.02(-4.88%)
Mar 16, 2012 0.3250 0.3380 0.3250 0.3380 7,200 -0.01(-2.31%)
Mar 15, 2012 0.3355 0.3460 0.3355 0.3460 3,400 +0.02(+4.85%)
Mar 14, 2012 0.3350 0.3350 0.3300 0.3300 10,000 -0.02(-5.17%)
Mar 13, 2012 0.3390 0.3565 0.3390 0.3480 103,000 +0.00(+0.43%)
Mar 09, 2012 0.3465 0.3465 0.3465 0.3465 0 +0.03(+10.00%)
Mar 08, 2012 0.3280 0.3280 0.3150 0.3150 7,500 +0.01(+3.28%)
Mar 07, 2012 0.3000 0.3050 0.3000 0.3050 63,650 -0.02(-6.15%)
Mar 06, 2012 0.3370 0.3400 0.3250 0.3250 84,000 -0.02(-6.07%)
Mar 05, 2012 0.3420 0.3460 0.3420 0.3460 5,000 +0.02(+6.46%)
Mar 02, 2012 0.3191 0.3280 0.3180 0.3250 39,900 -0.02(-4.69%)
Mar 01, 2012 0.3490 0.3490 0.3340 0.3410 24,401 -0.01(-2.29%)
Feb 29, 2012 0.3101 0.3540 0.3101 0.3490 4,600 -0.01(-2.79%)
Feb 28, 2012 0.3530 0.3720 0.3530 0.3590 37,600 -0.00(-1.10%)
Feb 27, 2012 0.3660 0.3660 0.3630 0.3630 1,875 +0.00(+1.11%)
Feb 24, 2012 0.3560 0.3700 0.3560 0.3590 15,756 +0.00(+0.42%)
Feb 23, 2012 0.3710 0.3720 0.3575 0.3575 8,076 +0.00(+0.42%)
Feb 22, 2012 0.3600 0.3600 0.3460 0.3560 15,730 -0.02(-5.57%)
Feb 21, 2012 0.3690 0.3770 0.3690 0.3770 15,000 -0.01(-1.77%)
Feb 16, 2012 0.3838 0.3838 0.3838 0 +0.01(+2.90%)
Feb 13, 2012 0.3730 0.3730 0.3730 0 +0.02(+4.63%)
Feb 08, 2012 0.3565 0.3565 0.3565 0 +0.01(+1.86%)
Feb 07, 2012 0.3700 0.3710 0.3500 0.3500 38,987 -0.02(-5.91%)
Feb 06, 2012 0.3860 0.3860 0.3720 0.3720 16,000 -0.02(-4.62%)
Feb 03, 2012 0.3780 0.3900 0.3730 0.3900 16,500 +0.01(+2.63%)
Feb 01, 2012 0.3800 0.3800 0.3800 21,600 +0.00(+0.80%)
Jan 31, 2012 0.3470 0.3800 0.3470 0.3770 36,500 +0.01(+2.14%)
Jan 30, 2012 0.3930 0.3930 0.3691 0.3691 45,157 -0.03(-6.53%)
Jan 27, 2012 0.4000 0.4300 0.3540 0.3949 272,537 +0.07(+23.41%)
Jan 26, 2012 0.3200 0.3200 0.3200 0.3200 500 +0.01(+3.90%)
Jan 25, 2012 0.3150 0.3150 0.3080 0.3080 6,500 -0.02(-6.53%)
Jan 24, 2012 0.3320 0.3320 0.3110 0.3295 21,600 +0.01(+2.81%)
Jan 23, 2012 0.3205 0.3205 0.3200 0.3205 45,500 -0.00(-0.16%)
Jan 20, 2012 0.3080 0.3210 0.3080 0.3210 3,500 -0.00(-1.08%)
Jan 19, 2012 0.3245 0.3245 0.3245 0.3245 500 +0.00(+0.15%)
Jan 18, 2012 0.2990 0.3240 0.2990 0.3240 200,000 +0.01(+4.18%)
Jan 17, 2012 0.3180 0.3180 0.3090 0.3110 15,000 -0.00(-1.27%)
Jan 12, 2012 0.3150 0.3150 0.3150 0 +0.01(+3.24%)
Jan 10, 2012 0.3051 0.3051 0.3051 0 +0.00(+0.86%)
Jan 09, 2012 0.2945 0.3025 0.2945 0.3025 21,000 +0.01(+3.60%)
Jan 06, 2012 0.3080 0.3080 0.2920 0.2920 5,413 -0.02(-5.50%)
Jan 04, 2012 0.3090 0.3090 0.3090 0 +0.00(+0.32%)
Dec 30, 2011 0.3080 0.3080 0.3080 0.3080 300 +0.02(+5.12%)
Dec 29, 2011 0.2950 0.2980 0.2930 0.2930 63,000 -0.00(-1.01%)
Dec 27, 2011 0.2960 0.2960 0.2960 0.2960 0 -0.02(-6.03%)
Dec 23, 2011 0.2980 0.3200 0.2880 0.3150 86,600 +0.03(+12.50%)
Dec 21, 2011 0.2800 0.2800 0.2800 0.2800 5,000 +0.01(+2.38%)
Dec 20, 2011 0.2750 0.3010 0.2735 0.2735 41,316 -0.02(-5.69%)
Dec 19, 2011 0.2750 0.2950 0.2750 0.2900 2,500 +0.00(+1.29%)
Dec 16, 2011 0.2915 0.2915 0.2863 0.2863 7,900 -0.03(-10.25%)
Dec 15, 2011 0.3230 0.3250 0.3165 0.3190 23,750 +0.02(+8.14%)
Dec 14, 2011 0.2950 0.2950 0.2950 0.2950 500 -0.00(-1.34%)
Dec 13, 2011 0.3000 0.3000 0.2990 0.2990 1,500 +0.00(+0.74%)
Dec 12, 2011 0.2968 0.2968 0.2968 0.2968 5,000 -0.05(-13.72%)
Dec 09, 2011 0.3440 0.3440 0.3440 0.3440 2,000 +0.06(+19.44%)
Dec 07, 2011 0.2880 0.2880 0.2880 0 -0.00(-0.72%)
Dec 05, 2011 0.2901 0.2901 0.2901 0 +0.01(+3.61%)
Dec 02, 2011 0.2860 0.2860 0.2800 0.2800 6,000 +0.00(+1.34%)
Dec 01, 2011 0.2788 0.2788 0.2763 0.2763 2,000 -0.01(-4.72%)
Nov 30, 2011 0.2780 0.2978 0.2780 0.2900 3,500 -0.01(-2.03%)
Nov 29, 2011 0.2855 0.2960 0.2855 0.2960 9,525 +0.02(+5.71%)
Nov 28, 2011 0.3060 0.3060 0.2800 0.2800 2,500 -0.00(-1.75%)
Nov 23, 2011 0.2850 0.2850 0.2850 0 -0.01(-4.36%)
Nov 21, 2011 0.2980 0.2980 0.2980 0 -0.03(-8.59%)
Nov 18, 2011 0.3110 0.3260 0.3110 0.3260 4,050 -0.00(-0.12%)
Nov 17, 2011 0.3470 0.3470 0.3264 0.3264 10,100 -0.02(-5.94%)
Nov 16, 2011 0.3450 0.3477 0.3450 0.3470 10,000 -0.00(-0.80%)
Nov 15, 2011 0.3675 0.3675 0.3480 0.3498 10,500 -0.02(-4.43%)
Nov 14, 2011 0.3660 0.3660 0.3660 0.3660 1,000 -0.02(-4.61%)
Nov 11, 2011 0.4028 0.4028 0.3837 0.3837 9,055 -0.00(-1.06%)
Nov 10, 2011 0.3950 0.3950 0.3878 0.3878 15,000 -0.00(-1.05%)
Nov 09, 2011 0.4140 0.4140 0.3919 0.3919 41,055 -0.03(-6.69%)
Nov 08, 2011 0.4200 0.4200 0.4200 0.4200 5,000 +0.02(+5.66%)
Nov 07, 2011 0.3965 0.4230 0.3965 0.3975 10,000 +0.01(+1.82%)
Nov 04, 2011 0.4000 0.4000 0.3904 0.3904 2,750 -0.01(-2.40%)
Nov 03, 2011 0.3850 0.4000 0.3850 0.4000 8,900 +0.00(+0.48%)
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.