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 (%)
Aug 29, 2014 0.2269 0.2269 0.2269 0 -0.00(-1.77%)
Aug 28, 2014 0.2570 0.2570 0.2310 0.2310 16,500 -0.02(-8.15%)
Aug 27, 2014 0.2290 0.2580 0.2290 0.2515 22,100 +0.05(+24.44%)
Aug 26, 2014 0.2022 0.2022 0.2021 0.2021 5,000 +0.00(+0.05%)
Aug 25, 2014 0.2015 0.2121 0.2015 0.2020 15,000 +0.00(+1.00%)
Aug 20, 2014 0.2000 0.2000 0.2000 0 +0.02(+10.62%)
Aug 19, 2014 0.1711 0.1808 0.1711 0.1808 3,700 -0.00(-0.33%)
Aug 15, 2014 0.1814 0.1814 0.1814 0 +0.00(+1.91%)
Aug 13, 2014 0.1780 0.1780 0.1780 0 +0.00(+0.00%)
Aug 12, 2014 0.1859 0.1880 0.1780 0.1780 25,329 -0.00(-1.66%)
Aug 11, 2014 0.1810 0.1810 0.1810 0.1810 2,000 -0.01(-4.44%)
Aug 08, 2014 0.1800 0.1894 0.1794 0.1894 16,000 -0.01(-6.24%)
Aug 04, 2014 0.2020 0.2020 0.2020 0 -0.01(-3.53%)
Jul 31, 2014 0.2094 0.2094 0.2094 0 +0.01(+3.15%)
Jul 30, 2014 0.2041 0.2041 0.2030 0.2030 6,000 -0.02(-7.73%)
Jul 29, 2014 0.2174 0.2200 0.2174 0.2200 10,400 +0.02(+7.84%)
Jul 28, 2014 0.2110 0.2110 0.2040 0.2040 39,200 -0.00(-1.45%)
Jul 24, 2014 0.2070 0.2070 0.2070 0 -0.00(-1.90%)
Jul 23, 2014 0.2130 0.2130 0.2110 0.2110 30,100 -0.01(-2.76%)
Jul 22, 2014 0.2130 0.2170 0.2130 0.2170 12,000 -0.01(-5.24%)
Jul 21, 2014 0.2290 0.2290 0.2290 0.2290 12,620 +0.00(+0.00%)
Jul 17, 2014 0.2290 0.2290 0.2290 0 -0.01(-4.34%)
Jul 16, 2014 0.2390 0.2394 0.2390 0.2394 9,086 -0.01(-5.56%)
Jul 15, 2014 0.2600 0.2600 0.2410 0.2535 23,200 -0.02(-7.95%)
Jul 11, 2014 0.2754 0.2754 0.2754 0 +0.01(+3.53%)
Jul 09, 2014 0.2660 0.2660 0.2660 0 -0.00(-1.48%)
Jul 08, 2014 0.2742 0.2742 0.2700 0.2700 26,000 +0.00(+0.00%)
Jul 07, 2014 0.2739 0.2739 0.2700 0.2700 6,000 -0.02(-7.22%)
Jul 03, 2014 0.2910 0.2910 0.2910 0 +0.05(+18.78%)
Jul 02, 2014 0.2583 0.2583 0.2450 0.2450 21,000 -0.01(-3.92%)
Jun 30, 2014 0.2550 0.2550 0.2550 0 +0.02(+9.91%)
Jun 27, 2014 0.2224 0.2340 0.2224 0.2320 32,700 +0.00(+1.75%)
Jun 25, 2014 0.2280 0.2280 0.2280 0 -0.02(-6.37%)
Jun 20, 2014 0.2435 0.2435 0.2435 0 -0.02(-6.38%)
Jun 19, 2014 0.2601 0.2601 0.2601 0.2601 9,000 -0.00(-1.10%)
Jun 18, 2014 0.2430 0.2630 0.2430 0.2630 6,000 +0.02(+9.58%)
Jun 17, 2014 0.2400 0.2400 0.2400 0.2400 200 -0.02(-6.25%)
Jun 16, 2014 0.2720 0.2770 0.2430 0.2560 4,800 +0.01(+2.40%)
Jun 10, 2014 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 06, 2014 0.2508 0.2620 0.2500 0.2500 46,000 -0.01(-3.85%)
Jun 05, 2014 0.2600 0.2600 0.2600 0.2600 1,000 +0.00(+0.00%)
Jun 04, 2014 0.2793 0.2793 0.2600 0.2600 7,000 -0.01(-4.38%)
Jun 03, 2014 0.2559 0.2719 0.2559 0.2719 20,200 -0.00(-1.41%)
Jun 02, 2014 0.2451 0.2758 0.2440 0.2758 13,000 +0.02(+8.97%)
May 30, 2014 0.2531 0.2820 0.2531 0.2531 11,700 -0.02(-6.33%)
May 29, 2014 0.2696 0.2730 0.2696 0.2702 15,000 +0.02(+8.30%)
May 28, 2014 0.2399 0.2626 0.2399 0.2495 12,300 +0.01(+4.00%)
May 27, 2014 0.2370 0.2399 0.2250 0.2399 17,664 -0.03(-11.15%)
May 23, 2014 0.2700 0.2700 0.2700 0 -0.03(-10.00%)
May 22, 2014 0.2882 0.3000 0.2882 0.3000 54,495 +0.02(+8.70%)
May 21, 2014 0.2480 0.2795 0.2480 0.2760 5,971 +0.03(+12.20%)
May 20, 2014 0.2497 0.2500 0.2460 0.2460 35,000 +0.03(+14.42%)
May 19, 2014 0.2200 0.2250 0.2150 0.2150 28,000 -0.01(-3.67%)
May 16, 2014 0.2134 0.2232 0.2134 0.2232 29,000 +0.00(+1.45%)
May 15, 2014 0.2200 0.2200 0.2200 0.2200 26,500 +0.01(+2.76%)
May 14, 2014 0.2200 0.2274 0.2141 0.2141 35,643 -0.00(-2.24%)
May 13, 2014 0.1870 0.2190 0.1870 0.2190 143,000 +0.06(+41.29%)
May 12, 2014 0.1668 0.1668 0.1550 0.1550 77,000 +0.00(+0.00%)
May 09, 2014 0.1631 0.1631 0.1550 0.1550 11,000 -0.01(-5.60%)
May 08, 2014 0.1642 0.1642 0.1642 0.1642 2,000 +0.01(+5.87%)
May 07, 2014 0.1550 0.1580 0.1550 0.1551 32,000 -0.02(-10.19%)
May 06, 2014 0.1676 0.1770 0.1676 0.1727 50,000 +0.01(+4.04%)
May 05, 2014 0.1660 0.1660 0.1660 0.1660 34,080 +0.01(+9.00%)
May 02, 2014 0.1531 0.1531 0.1523 0.1523 18,000 -0.00(-0.13%)
May 01, 2014 0.1670 0.1670 0.1525 0.1525 36,000 -0.01(-5.28%)
Apr 30, 2014 0.1540 0.1610 0.1410 0.1610 44,800 +0.01(+4.55%)
Apr 29, 2014 0.1620 0.1620 0.1540 0.1540 16,000 -0.02(-9.41%)
Apr 28, 2014 0.1750 0.1750 0.1700 0.1700 22,500 -0.01(-7.76%)
Apr 24, 2014 0.1843 0.1843 0.1843 0 +0.02(+9.05%)
Apr 23, 2014 0.1620 0.1820 0.1530 0.1690 64,170 +0.03(+19.01%)
Apr 22, 2014 0.1299 0.1420 0.1299 0.1420 40,000 +0.01(+9.57%)
Apr 21, 2014 0.1296 0.1296 0.1296 0.1296 5,000 +0.01(+6.23%)
Apr 17, 2014 0.1220 0.1220 0.1220 0 +0.00(+0.00%)
Apr 16, 2014 0.1250 0.1370 0.1220 0.1220 20,000 -0.00(-2.94%)
Apr 14, 2014 0.1257 0.1257 0.1257 0 -0.00(-3.38%)
Apr 11, 2014 0.1190 0.1301 0.1190 0.1301 0 +0.00(+0.39%)
Apr 10, 2014 0.1303 0.1399 0.1270 0.1296 26,000 -0.01(-9.37%)
Apr 09, 2014 0.1296 0.1430 0.1295 0.1430 21,500 +0.00(+2.36%)
Apr 08, 2014 0.1397 0.1397 0.1397 0.1397 1,500 +0.00(+2.72%)
Apr 07, 2014 0.1206 0.1360 0.1206 0.1360 134,250 +0.01(+4.13%)
Apr 04, 2014 0.1260 0.1306 0.1260 0.1306 0 +0.01(+5.07%)
Apr 03, 2014 0.1243 0.1243 0.1243 0.1243 5,000 -0.00(-3.64%)
Apr 02, 2014 0.1290 0.1290 0.1290 0.1290 1,000 -0.02(-11.64%)
Apr 01, 2014 0.1455 0.1460 0.1455 0.1460 15,000 +0.01(+9.77%)
Mar 28, 2014 0.1330 0.1330 0.1330 0.1330 0 +0.00(+2.31%)
Mar 27, 2014 0.1320 0.1320 0.1300 0.1300 28,500 -0.01(-3.70%)
Mar 26, 2014 0.1424 0.1424 0.1350 0.1350 38,250 -0.01(-3.57%)
Mar 25, 2014 0.1400 0.1400 0.1400 0.1400 7,949 -0.00(-1.13%)
Mar 24, 2014 0.1340 0.1416 0.1340 0.1416 2,500 +0.01(+8.26%)
Mar 21, 2014 0.1308 0.1308 0.1308 0.1308 1,000 -0.01(-5.49%)
Mar 20, 2014 0.1363 0.1384 0.1363 0.1384 2,042 -0.00(-1.14%)
Mar 19, 2014 0.1400 0.1400 0.1270 0.1400 56,500 -0.00(-3.45%)
Mar 18, 2014 0.1340 0.1460 0.1340 0.1450 53,000 +0.00(+1.19%)
Mar 17, 2014 0.1433 0.1433 0.1433 0.1433 5,000 +0.02(+20.22%)
Mar 14, 2014 0.1448 0.1450 0.1192 0.1192 0 -0.02(-16.41%)
Mar 13, 2014 0.1300 0.1426 0.1300 0.1426 31,500 +0.02(+12.28%)
Mar 12, 2014 0.1327 0.1327 0.1270 0.1270 27,990 -0.03(-20.13%)
Mar 10, 2014 0.1590 0.1590 0.1590 3,000 -0.00(-1.06%)
Mar 06, 2014 0.1607 0.1607 0.1607 0 -0.01(-5.30%)
Mar 05, 2014 0.1697 0.1697 0.1697 0.1697 3,000 -0.01(-2.86%)
Mar 04, 2014 0.1820 0.1820 0.1747 0.1747 5,000 +0.01(+3.99%)
Mar 03, 2014 0.1680 0.1680 0.1680 0.1680 5,000 -0.02(-8.45%)
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%)
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.