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

Commerce Resources Corp (OP: CMRZF )

0.0942 UNCHANGED
Streaming Delayed Price Updated: 1:06 PM EDT, May 6, 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 28, 2014 0.1876 0.1876 0.1835 0.1835 0 -0.00(-2.39%)
Feb 27, 2014 0.1847 0.1880 0.1847 0.1880 42,000 +0.02(+11.71%)
Feb 25, 2014 0.1683 0.1683 0.1683 0.1683 0 -0.02(-8.93%)
Feb 21, 2014 0.1848 0.1848 0.1848 0 -0.01(-4.10%)
Feb 20, 2014 0.1990 0.1990 0.1927 0.1927 9,900 -0.00(-1.18%)
Feb 19, 2014 0.1730 0.1950 0.1730 0.1950 23,300 +0.02(+12.72%)
Feb 18, 2014 0.1610 0.1730 0.1610 0.1730 20,500 +0.01(+8.12%)
Feb 14, 2014 0.1600 0.1600 0.1600 0 +0.01(+3.90%)
Feb 13, 2014 0.1524 0.1540 0.1450 0.1540 11,610 -0.01(-6.10%)
Feb 12, 2014 0.1663 0.1708 0.1640 0.1640 75,000 +0.00(+2.50%)
Feb 11, 2014 0.1602 0.1649 0.1600 0.1600 16,300 -0.01(-3.03%)
Feb 10, 2014 0.1771 0.1780 0.1650 0.1650 20,500 -0.01(-7.30%)
Feb 07, 2014 0.1920 0.1920 0.1670 0.1780 0 -0.00(-0.45%)
Feb 05, 2014 0.1788 0.1788 0.1788 0 -0.01(-3.35%)
Feb 04, 2014 0.1860 0.1860 0.1800 0.1850 49,500 -0.02(-8.14%)
Feb 03, 2014 0.2014 0.2014 0.2014 0.2014 2,000 +0.01(+6.00%)
Jan 31, 2014 0.2004 0.2004 0.1855 0.1900 0 -0.01(-5.00%)
Jan 30, 2014 0.2000 0.2020 0.2000 0.2000 4,250 +0.01(+5.15%)
Jan 29, 2014 0.1997 0.2170 0.1902 0.1902 58,230 +0.02(+8.69%)
Jan 28, 2014 0.1700 0.1799 0.1700 0.1750 27,500 +0.00(+2.94%)
Jan 27, 2014 0.1928 0.1928 0.1699 0.1700 36,393 -0.02(-11.92%)
Jan 24, 2014 0.1820 0.1930 0.1800 0.1930 0 +0.01(+7.22%)
Jan 23, 2014 0.1914 0.1914 0.1790 0.1800 85,463 -0.02(-7.69%)
Jan 22, 2014 0.2160 0.2160 0.1800 0.1950 117,700 -0.01(-5.75%)
Jan 21, 2014 0.2026 0.2150 0.2000 0.2069 140,463 +0.04(+23.15%)
Jan 17, 2014 0.1680 0.1680 0.1680 0 +0.00(+2.38%)
Jan 16, 2014 0.1840 0.1856 0.1641 0.1641 11,500 -0.01(-7.29%)
Jan 15, 2014 0.1970 0.1970 0.1770 0.1770 31,000 -0.00(-1.78%)
Jan 14, 2014 0.2300 0.2440 0.1770 0.1802 176,780 +0.03(+16.33%)
Jan 13, 2014 0.1490 0.1549 0.1490 0.1549 7,300 +0.03(+29.08%)
Jan 10, 2014 0.1150 0.1200 0.1070 0.1200 66,000 +0.02(+20.97%)
Jan 08, 2014 0.0992 0.0992 0.0992 0 -0.01(-12.98%)
Jan 07, 2014 0.1048 0.1140 0.1048 0.1140 17,630 +0.01(+13.10%)
Jan 06, 2014 0.1008 0.1008 0.1008 0.1008 1,000 -0.01(-9.19%)
Jan 02, 2014 0.1110 0.1110 0.1110 0.1110 0 +0.02(+16.84%)
Dec 31, 2013 0.0950 0.0950 0.0950 0 -0.00(-4.04%)
Dec 30, 2013 0.1000 0.1000 0.0820 0.0990 27,100 -0.00(-1.98%)
Dec 26, 2013 0.1010 0.1010 0.1010 0 +0.00(+1.00%)
Dec 24, 2013 0.1040 0.1108 0.0973 0.1000 18,400 -0.01(-5.75%)
Dec 23, 2013 0.0833 0.1061 0.0800 0.1061 106,080 +0.04(+65.52%)
Dec 20, 2013 0.0570 0.0641 0.0489 0.0641 0 +0.01(+19.14%)
Dec 19, 2013 0.0538 0.0538 0.0491 0.0538 5,000 -0.01(-17.23%)
Dec 17, 2013 0.0650 0.0650 0.0650 0 +0.00(+4.84%)
Dec 12, 2013 0.0620 0.0620 0.0620 0 +0.01(+14.39%)
Dec 11, 2013 0.0644 0.0644 0.0542 0.0542 11,500 +0.00(+0.56%)
Dec 09, 2013 0.0539 0.0539 0.0539 0 -0.01(-10.17%)
Dec 06, 2013 0.0585 0.0600 0.0580 0.0600 48,000 +0.01(+17.65%)
Dec 05, 2013 0.0510 0.0510 0.0510 0.0510 7,000 -0.03(-35.36%)
Nov 26, 2013 0.0789 0.0789 0.0789 0 -0.00(-0.63%)
Nov 19, 2013 0.0794 0.0794 0.0794 0 +0.00(+0.00%)
Nov 14, 2013 0.0794 0.0794 0.0794 0 +0.00(+6.29%)
Nov 08, 2013 0.0747 0.0747 0.0747 0 +0.00(+3.75%)
Nov 06, 2013 0.0720 0.0720 0.0720 0 -0.00(-3.23%)
Nov 01, 2013 0.0744 0.0744 0.0744 0 +0.00(+0.54%)
Oct 30, 2013 0.0740 0.0740 0.0740 0 -0.01(-8.64%)
Oct 28, 2013 0.0810 0.0810 0.0810 0 +0.00(+1.25%)
Oct 25, 2013 0.0735 0.0800 0.0730 0.0800 20,000 +0.01(+9.59%)
Oct 21, 2013 0.0730 0.0730 0.0730 0 -0.00(-2.93%)
Oct 18, 2013 0.0752 0.0752 0.0752 0.0752 2,000 +0.00(+0.67%)
Oct 17, 2013 0.0801 0.0801 0.0747 0.0747 35,000 +0.00(+0.00%)
Oct 16, 2013 0.0747 0.0747 0.0747 0.0747 10,000 +0.00(+6.71%)
Oct 15, 2013 0.0700 0.0700 0.0700 0.0700 1,300 +0.01(+11.82%)
Oct 14, 2013 0.0626 0.0626 0.0626 0.0626 2,200 +0.00(+3.64%)
Oct 11, 2013 0.0620 0.0620 0.0604 0.0604 5,900 -0.01(-9.85%)
Oct 09, 2013 0.0670 0.0670 0.0670 2,250 +0.00(+0.00%)
Oct 08, 2013 0.0670 0.0670 0.0670 0.0670 10,000 +0.01(+11.67%)
Sep 30, 2013 0.0600 0.0600 0.0600 0 +0.01(+13.21%)
Sep 27, 2013 0.0530 0.0530 0.0530 0.0530 1,000 -0.01(-19.70%)
Sep 26, 2013 0.0530 0.0660 0.0530 0.0660 11,000 -0.00(-4.35%)
Sep 23, 2013 0.0690 0.0690 0.0690 0.0690 0 +0.00(+2.99%)
Sep 20, 2013 0.0670 0.0670 0.0670 0.0670 12,000 +0.01(+15.52%)
Sep 19, 2013 0.0580 0.0580 0.0580 0.0580 7,000 -0.01(-14.71%)
Sep 12, 2013 0.0680 0.0680 0.0680 0 -0.00(-6.85%)
Sep 09, 2013 0.0730 0.0730 0.0730 0 -0.00(-1.75%)
Aug 29, 2013 0.0743 0.0743 0.0743 0 +0.01(+23.83%)
Aug 27, 2013 0.0600 0.0600 0.0600 0 -0.01(-19.35%)
Aug 23, 2013 0.0744 0.0744 0.0744 0.0744 5,000 -0.00(-3.38%)
Aug 22, 2013 0.0770 0.0770 0.0744 0.0770 48,400 +0.01(+10.16%)
Aug 20, 2013 0.0699 0.0699 0.0699 0 -0.01(-7.54%)
Aug 16, 2013 0.0756 0.0756 0.0756 75,000 +0.01(+8.00%)
Aug 15, 2013 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+7.69%)
Aug 09, 2013 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 08, 2013 0.0678 0.0678 0.0650 0.0650 13,500 +0.00(+0.00%)
Aug 01, 2013 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jul 30, 2013 0.0700 0.0700 0.0700 0 -0.00(-6.04%)
Jul 15, 2013 0.0745 0.0745 0.0745 0.0745 0 -0.00(-0.67%)
Jul 12, 2013 0.0750 0.0750 0.0750 0.0750 135,000 -0.00(-3.85%)
Jul 11, 2013 0.0760 0.0780 0.0760 0.0780 5,000 +0.02(+25.81%)
Jul 03, 2013 0.0620 0.0620 0.0620 0 +0.00(+3.33%)
Jul 02, 2013 0.0700 0.0700 0.0600 0.0600 330,000 -0.02(-22.08%)
Jun 24, 2013 0.0770 0.0770 0.0770 0 +0.01(+8.15%)
Jun 19, 2013 0.0712 0.0712 0.0712 0.0712 0 -0.00(-0.70%)
Jun 11, 2013 0.0717 0.0717 0.0717 0 +0.01(+17.54%)
Jun 10, 2013 0.0690 0.0690 0.0610 0.0610 41,300 -0.00(-0.33%)
Jun 07, 2013 0.0715 0.0715 0.0612 0.0612 33,200 +0.00(+2.34%)
Jun 05, 2013 0.0598 0.0598 0.0598 0 -0.01(-19.19%)
May 24, 2013 0.0740 0.0740 0.0740 10,000 +0.00(+7.25%)
May 23, 2013 0.0690 0.0690 0.0690 0.0690 5,000 -0.01(-8.00%)
May 20, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 16, 2013 0.0750 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
May 15, 2013 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+6.67%)
May 13, 2013 0.0750 0.0750 0.0750 0.0750 1,300 +0.00(+0.27%)
May 10, 2013 0.0748 0.0748 0.0748 0.0748 1,300 -0.00(-5.32%)
May 09, 2013 0.0800 0.0800 0.0790 0.0790 20,250 -0.00(-1.25%)
May 08, 2013 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
May 07, 2013 0.0800 0.0800 0.0800 0.0800 9,750 +0.01(+6.67%)
May 03, 2013 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
May 02, 2013 0.0800 0.0800 0.0800 0.0800 10,000 +0.01(+6.67%)
May 01, 2013 0.0750 0.0750 0.0750 0.0750 500 +0.00(+0.00%)
Apr 24, 2013 0.0750 0.0750 0.0750 0 -0.01(-16.67%)
Apr 23, 2013 0.0900 0.0900 0.0900 0.0900 19,500 +0.00(+5.63%)
Apr 22, 2013 0.0852 0.0852 0.0852 0.0852 1,000 -0.00(-5.33%)
Apr 19, 2013 0.0859 0.0900 0.0859 0.0900 55,000 +0.02(+27.48%)
Apr 18, 2013 0.0706 0.0706 0.0706 0.0706 1,000 -0.00(-6.37%)
Apr 17, 2013 0.0754 0.0804 0.0754 0.0754 100,000 -0.00(-3.33%)
Apr 16, 2013 0.0930 0.0930 0.0780 0.0780 3,500 +0.01(+10.95%)
Apr 15, 2013 0.0858 0.0858 0.0703 0.0703 8,100 -0.02(-18.54%)
Apr 12, 2013 0.0865 0.0866 0.0863 0.0863 8,000 -0.00(-4.11%)
Apr 11, 2013 0.0900 0.0900 0.0900 0.0900 7,100 +0.01(+12.08%)
Apr 08, 2013 0.0803 0.0803 0.0803 0 -0.01(-11.56%)
Apr 05, 2013 0.0908 0.0908 0.0908 0.0908 4,000 -0.00(-0.77%)
Apr 04, 2013 0.0915 0.0915 0.0915 0.0915 19,500 +0.01(+6.27%)
Apr 02, 2013 0.0861 0.0861 0.0861 0 -0.00(-5.38%)
Apr 01, 2013 0.0940 0.0940 0.0910 0.0910 19,000 +0.00(+0.66%)
Mar 28, 2013 0.0960 0.0960 0.0904 0.0904 4,500 -0.01(-5.83%)
Mar 27, 2013 0.0960 0.0960 0.0960 0.0960 8,000 +0.00(+0.00%)
Mar 26, 2013 0.0901 0.0960 0.0901 0.0960 8,500 +0.00(+0.63%)
Mar 25, 2013 0.0956 0.0956 0.0954 0.0954 4,975 +0.01(+5.65%)
Mar 22, 2013 0.0903 0.0903 0.0903 0.0903 5,000 -0.00(-1.85%)
Mar 19, 2013 0.0920 0.0920 0.0920 0 -0.01(-5.15%)
Mar 14, 2013 0.0970 0.0970 0.0970 0 -0.00(-4.90%)
Mar 13, 2013 0.0997 0.1020 0.0997 0.1020 28,500 -0.00(-2.58%)
Mar 12, 2013 0.0995 0.1047 0.0995 0.1047 66,000 +0.01(+7.94%)
Mar 11, 2013 0.0970 0.0970 0.0970 0.0970 1,000 -0.01(-9.43%)
Mar 08, 2013 0.1097 0.1121 0.1071 0.1071 30,300 +0.01(+7.10%)
Mar 06, 2013 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Mar 05, 2013 0.0940 0.0940 0.0900 0.0900 100,000 -0.01(-9.82%)
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.