Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Commerce Resources Corp (TSV: CCE )

0.1600 +0.0100 (+6.67%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 31, 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 (%)
May 31, 2022 0.2400 0.2500 0.2400 0.2500 6,800 +0.00(+0.00%)
May 30, 2022 0.2300 0.2500 0.2300 0.2500 101,559 +0.02(+6.38%)
May 27, 2022 0.2250 0.2350 0.2250 0.2350 40,005 +0.00(+2.17%)
May 26, 2022 0.2200 0.2300 0.2100 0.2300 30,000 +0.00(+0.00%)
May 25, 2022 0.2200 0.2300 0.2050 0.2300 53,500 +0.01(+2.22%)
May 24, 2022 0.2200 0.2300 0.2200 0.2250 31,500 +0.02(+7.14%)
May 20, 2022 0.2100 0 +0.02(+10.53%)
May 19, 2022 0.1900 0.1900 0.1900 0.1900 9,000 +0.01(+2.70%)
May 17, 2022 0.1850 0 -0.01(-5.13%)
May 16, 2022 0.1900 0.1950 0.1900 0.1950 18,000 +0.00(+0.00%)
May 13, 2022 0.1900 0.1950 0.1900 0.1950 102,574 +0.01(+2.63%)
May 12, 2022 0.2050 0.2050 0.1900 0.1900 40,500 -0.02(-9.52%)
May 11, 2022 0.2300 0.2300 0.1900 0.2100 494,711 -0.02(-8.70%)
May 10, 2022 0.2500 0.2500 0.2300 0.2300 26,700 -0.00(-2.13%)
May 09, 2022 0.2350 0.2350 0.2350 0.2350 22,500 -0.01(-2.08%)
May 06, 2022 0.2450 0.2500 0.2400 0.2400 24,300 +0.00(+0.00%)
May 05, 2022 0.2500 0.2500 0.2400 0.2400 8,500 -0.01(-4.00%)
May 04, 2022 0.2400 0.2500 0.2400 0.2500 8,880 +0.02(+6.38%)
May 03, 2022 0.2350 0.2400 0.2350 0.2350 53,500 -0.01(-2.08%)
May 02, 2022 0.2400 0.2400 0.2400 0.2400 4,000 -0.01(-2.04%)
Apr 29, 2022 0.2600 0.2600 0.2400 0.2450 50,000 -0.01(-2.00%)
Apr 28, 2022 0.2500 0.2500 0.2500 0.2500 500 +0.01(+4.17%)
Apr 27, 2022 0.2500 0.2500 0.2400 0.2400 35,500 -0.01(-4.00%)
Apr 26, 2022 0.2500 0.2600 0.2500 0.2500 181,744 -0.01(-3.85%)
Apr 25, 2022 0.2600 0.2600 0.2500 0.2600 100,104 -0.01(-3.70%)
Apr 22, 2022 0.2700 0.2750 0.2700 0.2700 20,000 +0.00(+0.00%)
Apr 21, 2022 0.2750 0.2850 0.2550 0.2700 189,800 -0.01(-3.57%)
Apr 20, 2022 0.2700 0.2850 0.2700 0.2800 8,510 +0.01(+1.82%)
Apr 19, 2022 0.2750 0.2750 0.2650 0.2750 83,000 +0.00(+0.00%)
Apr 18, 2022 0.2800 0.2900 0.2750 0.2750 14,800 -0.01(-1.79%)
Apr 14, 2022 0.2800 0 +0.00(+0.00%)
Apr 13, 2022 0.2950 0.2950 0.2750 0.2800 165,750 -0.01(-5.08%)
Apr 12, 2022 0.3100 0.3100 0.2850 0.2950 226,400 -0.02(-6.35%)
Apr 11, 2022 0.3200 0.3200 0.3100 0.3150 113,107 -0.01(-1.56%)
Apr 08, 2022 0.3050 0.3200 0.3050 0.3200 103,310 +0.03(+10.34%)
Apr 07, 2022 0.2950 0.3150 0.2900 0.2900 202,968 +0.01(+1.75%)
Apr 06, 2022 0.2900 0.2900 0.2800 0.2850 46,040 +0.01(+3.64%)
Apr 05, 2022 0.3100 0.3150 0.2750 0.2750 192,340 -0.02(-6.78%)
Apr 04, 2022 0.2950 0.3000 0.2950 0.2950 79,300 +0.00(+0.00%)
Apr 01, 2022 0.2800 0.3000 0.2800 0.2950 118,500 +0.02(+7.27%)
Mar 31, 2022 0.2800 0.2800 0.2800 0.2750 100,960 -0.01(-1.79%)
Mar 30, 2022 0.2800 0.2800 0.2800 0.2800 27,560 +0.00(+0.00%)
Mar 29, 2022 0.2700 0.2800 0.2700 0.2800 46,000 +0.01(+3.70%)
Mar 28, 2022 0.2700 0.2850 0.2700 0.2700 371,075 +0.01(+3.85%)
Mar 25, 2022 0.2700 0.2750 0.2600 0.2600 91,600 -0.01(-3.70%)
Mar 24, 2022 0.2700 0.2700 0.2600 0.2700 184,000 +0.00(+0.00%)
Mar 23, 2022 0.2400 0.2750 0.2400 0.2700 452,301 +0.05(+20.00%)
Mar 22, 2022 0.2250 0.2250 0.2250 0.2250 500 -0.01(-2.17%)
Mar 21, 2022 0.2300 0.2300 0.2300 0.2300 10,000 +0.01(+2.22%)
Mar 18, 2022 0.2250 0.2250 0.2250 0.2250 11,020 +0.00(+0.00%)
Mar 17, 2022 0.2400 0.2500 0.2250 0.2250 60,000 -0.01(-6.25%)
Mar 16, 2022 0.2300 0.2400 0.2300 0.2400 6,424 +0.01(+6.67%)
Mar 15, 2022 0.2350 0.2350 0.2250 0.2250 10,000 -0.02(-8.16%)
Mar 14, 2022 0.2400 0.2450 0.2400 0.2450 89,050 +0.01(+2.08%)
Mar 11, 2022 0.2300 0.2400 0.2300 0.2400 22,000 +0.01(+4.35%)
Mar 09, 2022 0.2300 0 -0.01(-6.12%)
Mar 08, 2022 0.2150 0.2550 0.2100 0.2450 328,672 +0.04(+16.67%)
Mar 07, 2022 0.2050 0.2100 0.2050 0.2100 120,318 +0.01(+2.44%)
Mar 04, 2022 0.2000 0.2050 0.1950 0.2050 415,067 +0.01(+5.13%)
Mar 03, 2022 0.1950 0.2000 0.1950 0.1950 23,150 -0.01(-2.50%)
Mar 02, 2022 0.2000 0.2000 0.2000 0.2000 75,500 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.