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 (%)
Jul 31, 2019 0.0370 0.0374 0.0316 0.0316 38,000 -0.00(-11.98%)
Jul 30, 2019 0.0360 0.0360 0.0359 0.0359 35,600 -0.00(-10.25%)
Jul 29, 2019 0.0430 0.0450 0.0367 0.0400 26,100 -0.00(-4.08%)
Jul 26, 2019 0.0466 0.0466 0.0400 0.0417 90,800 -0.00(-10.52%)
Jul 24, 2019 0.0466 0.0466 0.0466 0 -0.01(-12.57%)
Jul 23, 2019 0.0492 0.0533 0.0492 0.0533 1,000 +0.00(+0.19%)
Jul 22, 2019 0.0532 0.0532 0.0532 0.0532 140 +0.01(+17.96%)
Jul 18, 2019 0.0451 0.0451 0.0451 0 -0.01(-15.23%)
Jul 16, 2019 0.0532 0.0532 0.0532 0 -0.00(-6.34%)
Jul 15, 2019 0.0568 0.0568 0.0568 0.0568 880 +0.00(+7.17%)
Jul 10, 2019 0.0530 0.0530 0.0530 0 +0.01(+17.52%)
Jul 09, 2019 0.0494 0.0494 0.0451 0.0451 2,250 -0.01(-19.46%)
Jul 08, 2019 0.0560 0.0560 0.0560 0.0560 1,000 +0.00(+1.82%)
Jul 05, 2019 0.0531 0.0551 0.0531 0.0550 2,300 -0.00(-3.51%)
Jul 02, 2019 0.0570 0.0570 0.0570 0 +0.00(+3.64%)
Jun 25, 2019 0.0550 0.0550 0.0550 0 -0.01(-11.29%)
Jun 21, 2019 0.0620 0.0620 0.0620 0 +0.01(+12.52%)
Jun 20, 2019 0.0590 0.0590 0.0551 0.0551 182,000 -0.01(-12.12%)
Jun 19, 2019 0.0550 0.0627 0.0520 0.0627 27,200 +0.00(+8.10%)
Jun 18, 2019 0.0561 0.0580 0.0560 0.0580 45,500 +0.01(+11.75%)
Jun 17, 2019 0.0519 0.0519 0.0519 0.0519 1,000 -0.00(-2.99%)
Jun 14, 2019 0.0535 0.0535 0.0535 0.0535 10,000 +0.00(+5.94%)
Jun 13, 2019 0.0568 0.0568 0.0484 0.0505 227,700 -0.00(-6.48%)
Jun 12, 2019 0.0540 0.0540 0.0540 0.0540 62,500 +0.00(+0.00%)
Jun 11, 2019 0.0540 0.0540 0.0540 0.0540 34,000 +0.00(+0.00%)
Jun 10, 2019 0.0550 0.0568 0.0540 0.0540 19,500 -0.00(-5.92%)
Jun 06, 2019 0.0574 0.0574 0.0574 0 +0.00(+3.61%)
Jun 05, 2019 0.0554 0.0554 0.0527 0.0554 21,000 +0.00(+7.57%)
Jun 04, 2019 0.0527 0.0534 0.0515 0.0515 24,889 -0.01(-11.21%)
Jun 03, 2019 0.0600 0.0600 0.0580 0.0580 10,000 -0.00(-4.76%)
May 31, 2019 0.0561 0.0609 0.0513 0.0609 140,200 -0.00(-1.62%)
May 30, 2019 0.0655 0.0660 0.0576 0.0619 196,000 -0.01(-8.97%)
May 29, 2019 0.0545 0.0680 0.0540 0.0680 250,289 +0.01(+25.93%)
May 24, 2019 0.0540 0.0540 0.0540 0 +0.00(+0.93%)
May 22, 2019 0.0535 0.0535 0.0535 0 +0.00(+0.00%)
May 21, 2019 0.0485 0.0553 0.0450 0.0535 125,314 +0.00(+0.94%)
May 20, 2019 0.0530 0.0530 0.0530 0.0530 10,000 +0.00(+9.28%)
May 16, 2019 0.0485 0.0485 0.0485 0 +0.00(+3.19%)
May 15, 2019 0.0470 0.0470 0.0470 0.0470 500 -0.00(-0.21%)
May 14, 2019 0.0364 0.0471 0.0364 0.0471 1,000 +0.00(+4.67%)
May 10, 2019 0.0450 0.0450 0.0450 0 +0.00(+2.27%)
May 09, 2019 0.0440 0.0440 0.0440 0.0440 1,800 +0.01(+15.79%)
May 08, 2019 0.0380 0.0432 0.0380 0.0380 28,000 +0.00(+7.65%)
May 07, 2019 0.0437 0.0437 0.0353 0.0353 65,000 -0.01(-21.56%)
May 06, 2019 0.0430 0.0450 0.0430 0.0450 26,000 +0.00(+2.51%)
May 02, 2019 0.0439 0.0439 0.0439 0 +0.01(+18.65%)
May 01, 2019 0.0370 0.0370 0.0370 0.0370 1,400 -0.00(-7.50%)
Apr 30, 2019 0.0400 0.0400 0.0400 0.0400 7,001 +0.00(+8.11%)
Apr 26, 2019 0.0370 0.0370 0.0370 0 -0.00(-9.09%)
Apr 25, 2019 0.0407 0.0407 0.0370 0.0407 6,900 +0.00(+4.36%)
Apr 24, 2019 0.0390 0.0390 0.0390 0.0390 68,000 -0.00(-2.99%)
Apr 23, 2019 0.0402 0.0402 0.0402 0.0402 32,000 +0.00(+0.00%)
Apr 15, 2019 0.0402 0.0402 0.0402 0 -0.00(-10.67%)
Apr 12, 2019 0.0450 0.0450 0.0450 0.0450 10,000 -0.00(-7.79%)
Apr 04, 2019 0.0488 0.0488 0.0488 0 +0.00(+1.24%)
Apr 03, 2019 0.0410 0.0482 0.0410 0.0482 99,000 +0.01(+15.87%)
Apr 02, 2019 0.0448 0.0448 0.0416 0.0416 105,000 -0.01(-14.75%)
Mar 29, 2019 0.0488 0.0488 0.0488 0 +0.00(+2.74%)
Mar 28, 2019 0.0476 0.0476 0.0475 0.0475 2,336 +0.00(+7.95%)
Mar 26, 2019 0.0440 0.0440 0.0440 0 -0.01(-12.00%)
Mar 22, 2019 0.0500 0.0500 0.0500 0 +0.01(+13.64%)
Mar 19, 2019 0.0440 0.0440 0.0440 0 -0.01(-16.67%)
Mar 13, 2019 0.0528 0.0528 0.0528 0 +0.00(+0.76%)
Mar 07, 2019 0.0524 0.0524 0.0524 0 +0.01(+19.09%)
Mar 06, 2019 0.0440 0.0440 0.0440 0.0440 4,000 -0.01(-22.54%)
Mar 05, 2019 0.0568 0.0568 0.0568 0.0568 500 +0.01(+18.33%)
Mar 04, 2019 0.0480 0.0480 0.0480 0.0480 20,000 -0.00(-4.00%)
Mar 01, 2019 0.0524 0.0524 0.0500 0.0500 102,000 +0.00(+0.00%)
Feb 28, 2019 0.0570 0.0570 0.0500 0.0500 16,500 -0.01(-10.23%)
Feb 26, 2019 0.0557 0.0557 0.0557 0 -0.00(-0.18%)
Feb 22, 2019 0.0558 0.0558 0.0558 0 +0.01(+16.25%)
Feb 20, 2019 0.0480 0.0480 0.0480 0 +0.00(+4.80%)
Feb 19, 2019 0.0458 0.0458 0.0458 0.0458 50,000 +0.01(+17.14%)
Feb 11, 2019 0.0391 0.0391 0.0391 0 -0.00(-2.25%)
Feb 08, 2019 0.0450 0.0450 0.0400 0.0400 86,800 -0.00(-4.76%)
Feb 07, 2019 0.0420 0.0420 0.0420 0.0420 13,350 -0.01(-16.00%)
Feb 06, 2019 0.0500 0.0500 0.0500 0.0500 100 +0.00(+0.00%)
Feb 04, 2019 0.0500 0.0500 0.0500 0 -0.00(-3.10%)
Jan 31, 2019 0.0516 0.0516 0.0516 0 +0.01(+32.65%)
Jan 30, 2019 0.0455 0.0455 0.0389 0.0389 5,000 -0.01(-11.59%)
Jan 23, 2019 0.0440 0.0440 0.0440 0 +0.00(+0.00%)
Jan 18, 2019 0.0440 0.0440 0.0440 0 +0.00(+0.46%)
Jan 17, 2019 0.0438 0.0438 0.0438 0.0438 5,000 -0.00(-1.35%)
Jan 16, 2019 0.0406 0.0444 0.0360 0.0444 328,750 -0.00(-9.39%)
Jan 11, 2019 0.0490 0.0490 0.0490 0 +0.01(+22.50%)
Jan 04, 2019 0.0400 0.0400 0.0400 0 -0.01(-14.89%)
Dec 31, 2018 0.0470 0.0470 0.0470 0 +0.00(+1.08%)
Dec 28, 2018 0.0400 0.0465 0.0400 0.0465 4,500 +0.00(+2.20%)
Dec 27, 2018 0.0450 0.0455 0.0450 0.0455 76,000 +0.01(+13.75%)
Dec 26, 2018 0.0400 0.0400 0.0400 0.0400 45,018 -0.01(-16.67%)
Dec 24, 2018 0.0479 0.0480 0.0479 0.0480 42,000 +0.00(+6.67%)
Dec 19, 2018 0.0450 0.0450 0.0450 0 +0.01(+14.21%)
Dec 17, 2018 0.0394 0.0394 0.0394 0 -0.01(-17.05%)
Dec 14, 2018 0.0450 0.0475 0.0450 0.0475 200 +0.00(+5.56%)
Dec 12, 2018 0.0450 0.0450 0.0450 0 -0.00(-9.82%)
Dec 06, 2018 0.0499 0.0499 0.0499 0 +0.00(+10.89%)
Dec 04, 2018 0.0450 0.0450 0.0450 0.0450 100,000 -0.01(-10.00%)
Nov 29, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 28, 2018 0.0450 0.0500 0.0450 0.0500 32,000 +0.01(+11.11%)
Nov 26, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Nov 23, 2018 0.0500 0.0500 0.0500 0.0500 24,000 +0.00(+6.38%)
Nov 21, 2018 0.0470 0.0470 0.0470 0 +0.00(+4.44%)
Nov 20, 2018 0.0450 0.0450 0.0450 0.0450 1,000 -0.01(-11.24%)
Nov 19, 2018 0.0507 0.0507 0.0507 0.0507 3,300 +0.01(+12.67%)
Nov 16, 2018 0.0450 0.0450 0.0450 0.0450 10,000 -0.00(-2.17%)
Nov 15, 2018 0.0460 0.0460 0.0460 0.0460 5,000 +0.00(+0.00%)
Nov 14, 2018 0.0460 0.0460 0.0460 0.0460 16,000 +0.00(+4.07%)
Nov 12, 2018 0.0442 0.0442 0.0442 0 +0.00(+5.24%)
Nov 09, 2018 0.0500 0.0507 0.0420 0.0420 32,000 -0.01(-16.00%)
Nov 08, 2018 0.0500 0.0500 0.0500 0.0500 13,000 -0.00(-5.66%)
Nov 06, 2018 0.0530 0.0530 0.0530 0 +0.00(+1.92%)
Nov 05, 2018 0.0516 0.0520 0.0516 0.0520 23,000 +0.00(+0.00%)
Nov 02, 2018 0.0520 0.0520 0.0520 0.0520 20,000 +0.00(+0.00%)
Nov 01, 2018 0.0520 0.0520 0.0520 0.0520 1,000 +0.00(+0.00%)
Oct 30, 2018 0.0520 0.0520 0.0520 0 +0.01(+12.80%)
Oct 29, 2018 0.0461 0.0461 0.0461 0.0461 5,000 -0.00(-0.65%)
Oct 26, 2018 0.0464 0.0464 0.0464 0.0464 10,000 -0.01(-15.64%)
Oct 25, 2018 0.0550 0.0550 0.0550 0.0550 5,000 +0.01(+27.91%)
Oct 24, 2018 0.0462 0.0462 0.0430 0.0430 27,296 -0.01(-14.00%)
Oct 23, 2018 0.0515 0.0515 0.0486 0.0500 16,000 +0.00(+2.46%)
Oct 16, 2018 0.0488 0.0488 0.0488 0 -0.01(-11.59%)
Oct 12, 2018 0.0552 0.0552 0.0552 0 +0.00(+0.36%)
Oct 05, 2018 0.0550 0.0550 0.0550 0 -0.00(-3.00%)
Oct 04, 2018 0.0567 0.0567 0.0567 10 +0.00(+0.00%)
Oct 03, 2018 0.0492 0.0567 0.0492 0.0567 11,600 +0.00(+0.71%)
Oct 02, 2018 0.0563 0.0563 0.0563 0.0563 350 +0.00(+2.55%)
Sep 28, 2018 0.0549 0.0549 0.0549 0 +0.00(+1.67%)
Sep 25, 2018 0.0540 0.0540 0.0540 0 +0.01(+10.66%)
Sep 24, 2018 0.0488 0.0488 0.0488 0.0488 6,500 +0.00(+7.02%)
Sep 21, 2018 0.0456 0.0456 0.0456 0.0456 6,000 -0.00(-9.34%)
Sep 20, 2018 0.0503 0.0503 0.0503 0.0503 4,000 +0.01(+12.28%)
Sep 19, 2018 0.0448 0.0448 0.0448 0.0448 10,000 -0.01(-18.55%)
Sep 17, 2018 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Sep 11, 2018 0.0450 0.0450 0.0450 0 +0.00(+4.65%)
Sep 10, 2018 0.0430 0.0448 0.0430 0.0430 18,000 -0.00(-2.27%)
Sep 07, 2018 0.0440 0.0440 0.0440 23,650 +0.00(+0.00%)
Sep 06, 2018 0.0440 0.0440 0.0440 0.0440 18,800 +0.00(+2.33%)
Sep 04, 2018 0.0430 0.0430 0.0430 0 -0.00(-2.27%)
Aug 31, 2018 0.0440 0.0440 0.0440 0 +0.00(+2.33%)
Aug 28, 2018 0.0430 0.0430 0.0430 0 -0.01(-14.00%)
Aug 27, 2018 0.0500 0.0500 0.0500 0.0500 300 +0.01(+14.94%)
Aug 22, 2018 0.0435 0.0435 0.0435 0 +0.00(+0.00%)
Aug 21, 2018 0.0435 0.0435 0.0435 0.0435 400 -0.00(-0.23%)
Aug 20, 2018 0.0431 0.0436 0.0431 0.0436 12,000 -0.00(-4.60%)
Aug 17, 2018 0.0457 0.0457 0.0457 0.0457 3,000 +0.00(+8.55%)
Aug 15, 2018 0.0421 0.0421 0.0421 0 +0.00(+0.24%)
Aug 14, 2018 0.0450 0.0450 0.0420 0.0420 13,000 -0.00(-4.55%)
Aug 13, 2018 0.0440 0.0440 0.0440 0.0440 6,100 -0.00(-8.71%)
Aug 10, 2018 0.0482 0.0482 0.0482 0.0482 800 -0.00(-1.63%)
Aug 09, 2018 0.0490 0.0490 0.0490 0.0490 60,000 -0.00(-8.07%)
Aug 07, 2018 0.0533 0.0533 0.0533 0 +0.01(+26.90%)
Aug 06, 2018 0.0420 0.0420 0.0420 0.0420 15,000 -0.01(-15.83%)
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.