Commerce Resources Corp (OP: CMRZF )
0.1060
+0.0023
(+2.22%)
Streaming Delayed Price
Updated: 3:51 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.0560 | 0.0560 | 0.0560 | 0 | +0.01(+18.64%) | |
May 26, 2017 | 0.0472 | 0.0472 | 0.0472 | 0 | -0.01(-18.90%) | |
May 23, 2017 | 0.0582 | 0.0582 | 0.0582 | 0 | +0.01(+21.25%) | |
May 10, 2017 | 0.0480 | 0.0480 | 0.0480 | 0 | +0.00(+0.00%) | |
May 08, 2017 | 0.0480 | 0.0480 | 0.0480 | 0 | -0.01(-12.73%) | |
May 05, 2017 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 3,500 | +0.01(+14.58%) |
May 03, 2017 | 0.0480 | 0.0480 | 0.0480 | 0 | -0.01(-10.28%) | |
May 02, 2017 | 0.0462 | 0.0535 | 0.0462 | 0.0535 | 9,000 | +0.01(+11.46%) |
Apr 27, 2017 | 0.0480 | 0.0480 | 0.0480 | 0 | -0.00(-8.57%) | |
Apr 25, 2017 | 0.0525 | 0.0525 | 0.0525 | 0 | +0.00(+9.37%) | |
Apr 24, 2017 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 2,000 | -0.00(-4.19%) |
Apr 19, 2017 | 0.0501 | 0.0501 | 0.0501 | 0 | -0.00(-7.22%) | |
Apr 13, 2017 | 0.0540 | 0.0540 | 0.0540 | 0 | -0.00(-1.82%) | |
Apr 12, 2017 | 0.0574 | 0.0576 | 0.0550 | 0.0550 | 13,999 | +0.00(+0.00%) |
Apr 11, 2017 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,000 | -0.00(-7.09%) |
Apr 10, 2017 | 0.0509 | 0.0592 | 0.0509 | 0.0592 | 12,500 | +0.00(+7.64%) |
Apr 06, 2017 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+6.18%) | |
Apr 03, 2017 | 0.0518 | 0.0518 | 0.0518 | 0 | -0.01(-16.45%) | |
Mar 31, 2017 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 4,999 | +0.01(+22.05%) |
Mar 30, 2017 | 0.0520 | 0.0520 | 0.0508 | 0.0508 | 12,500 | -0.00(-7.64%) |
Mar 29, 2017 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 25,000 | -0.00(-1.79%) |
Mar 28, 2017 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 5,000 | +0.00(+1.82%) |
Mar 24, 2017 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.00(-3.34%) | |
Mar 22, 2017 | 0.0569 | 0.0569 | 0.0569 | 0 | -0.00(-1.13%) | |
Mar 21, 2017 | 0.0543 | 0.0575 | 0.0543 | 0.0575 | 28,500 | -0.00(-5.81%) |
Mar 20, 2017 | 0.0611 | 0.0611 | 0.0611 | 0.0611 | 1,000 | +0.00(+2.00%) |
Mar 15, 2017 | 0.0599 | 0.0599 | 0.0599 | 0 | -0.00(-0.99%) | |
Mar 14, 2017 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | 2,000 | -0.00(-6.92%) |
Mar 13, 2017 | 0.0584 | 0.0650 | 0.0584 | 0.0650 | 2,750 | +0.00(+6.56%) |
Mar 10, 2017 | 0.0601 | 0.0610 | 0.0601 | 0.0610 | 51,000 | -0.01(-10.29%) |
Mar 09, 2017 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 7,000 | -0.00(-0.29%) |
Mar 07, 2017 | 0.0682 | 0.0682 | 0.0682 | 0 | +0.01(+13.67%) | |
Mar 06, 2017 | 0.0627 | 0.0646 | 0.0600 | 0.0600 | 34,497 | -0.01(-13.67%) |
Mar 03, 2017 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | 4,000 | +0.00(+1.61%) |
Mar 02, 2017 | 0.0628 | 0.0684 | 0.0628 | 0.0684 | 16,000 | -0.00(-2.29%) |
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.
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.