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 )

0.1250 -0.0050 (-3.85%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 7, 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 0.2500 0.2500 0.2500 0 -0.02(-7.41%)
Aug 28, 2014 0.2850 0.2900 0.2400 0.2700 626,749 -0.01(-3.57%)
Aug 27, 2014 0.2500 0.2800 0.2500 0.2800 655,946 +0.05(+21.74%)
Aug 26, 2014 0.2250 0.2300 0.2200 0.2300 156,500 +0.01(+2.22%)
Aug 25, 2014 0.2300 0.2400 0.2250 0.2250 485,558 +0.01(+2.27%)
Aug 22, 2014 0.2250 0.2250 0.2200 0.2200 104,166 +0.01(+2.33%)
Aug 21, 2014 0.2200 0.2200 0.2150 0.2150 105,090 -0.01(-2.27%)
Aug 20, 2014 0.2000 0.2200 0.2000 0.2200 509,900 +0.02(+12.82%)
Aug 19, 2014 0.1950 0.2000 0.1850 0.1950 224,832 +0.01(+2.63%)
Aug 18, 2014 0.1900 0.1900 6,500 -0.01(-2.56%)
Aug 15, 2014 0.1950 0.1950 0.1950 0.1950 14,000 -0.01(-2.50%)
Aug 14, 2014 0.2000 0.2000 0.2000 0.2000 26,500 +0.01(+2.56%)
Aug 13, 2014 0.2000 0.2000 0.1950 0.1950 9,607 +0.00(+0.00%)
Aug 12, 2014 0.2050 0.2050 0.1950 0.1950 75,200 -0.01(-2.50%)
Aug 11, 2014 0.2000 0.2050 0.2000 0.2000 50,100 -0.00(-2.44%)
Aug 08, 2014 0.2000 0.2050 0.2000 0.2050 73,000 -0.01(-2.38%)
Aug 07, 2014 0.2150 0.2150 0.2100 0.2100 59,453 +0.01(+5.00%)
Aug 06, 2014 0.2000 0.2100 0.2000 0.2000 31,000 -0.02(-9.09%)
Aug 05, 2014 0.2050 0.2200 0.2000 0.2200 354,841 +0.01(+4.76%)
Aug 01, 2014 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Jul 31, 2014 0.2300 0.2300 0.2150 0.2150 82,762 -0.02(-6.52%)
Jul 30, 2014 0.2350 0.2350 0.2250 0.2300 158,076 -0.00(-2.13%)
Jul 29, 2014 0.2300 0.2350 0.2300 0.2350 96,910 +0.00(+2.17%)
Jul 28, 2014 0.2200 0.2300 0.2200 0.2300 523,200 +0.02(+6.98%)
Jul 25, 2014 0.2200 0.2200 0.2150 0.2150 85,307 -0.01(-2.27%)
Jul 24, 2014 0.2100 0.2200 0.2050 0.2200 573,099 +0.00(+0.00%)
Jul 23, 2014 0.2300 0.2300 0.2150 0.2200 1,075,014 -0.01(-4.35%)
Jul 22, 2014 0.2300 0.2300 0.2250 0.2300 129,912 -0.01(-4.17%)
Jul 21, 2014 0.2450 0.2450 0.2350 0.2400 218,353 +0.01(+2.13%)
Jul 18, 2014 0.2300 0.2450 0.2300 0.2350 279,356 +0.00(+0.00%)
Jul 17, 2014 0.2500 0.2500 0.2250 0.2350 699,590 -0.02(-7.84%)
Jul 16, 2014 0.2600 0.2650 0.2500 0.2550 546,069 -0.02(-5.56%)
Jul 15, 2014 0.2750 0.2750 0.2650 0.2700 322,460 -0.01(-3.57%)
Jul 14, 2014 0.2850 0.2850 0.2800 0.2800 227,387 -0.01(-3.45%)
Jul 11, 2014 0.2800 0.2900 0.2800 0.2900 36,000 +0.01(+3.57%)
Jul 10, 2014 0.2800 0.2800 0.2750 0.2800 414,500 -0.00(-1.75%)
Jul 09, 2014 0.2900 0.2900 0.2850 0.2850 99,574 -0.01(-1.72%)
Jul 08, 2014 0.2900 0.2900 0.2800 0.2900 142,620 +0.01(+3.57%)
Jul 07, 2014 0.3050 0.3050 0.2800 0.2800 624,398 -0.02(-6.67%)
Jul 04, 2014 0.3300 0.3300 0.2900 0.3000 1,213,632 -0.02(-6.25%)
Jul 03, 2014 0.3400 0.3450 0.3150 0.3200 2,081,224 +0.05(+18.52%)
Jul 02, 2014 0.2550 0.2700 0.2550 0.2700 206,529 +0.02(+8.00%)
Jun 30, 2014 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 27, 2014 0.2400 0.2500 0.2400 0.2500 32,477 +0.01(+2.04%)
Jun 26, 2014 0.2450 0.2450 0.2450 0.2450 21,000 -0.01(-3.92%)
Jun 25, 2014 0.2600 0.2650 0.2300 0.2550 337,865 -0.01(-1.92%)
Jun 24, 2014 0.2600 0.2600 0.2600 0.2600 30,200 +0.00(+0.00%)
Jun 23, 2014 0.2600 0.2600 0.2550 0.2600 261,506 -0.01(-3.70%)
Jun 20, 2014 0.2700 0.2700 0.2650 0.2700 14,000 +0.00(+0.00%)
Jun 19, 2014 0.2750 0.2900 0.2700 0.2700 89,203 +0.00(+0.00%)
Jun 18, 2014 0.2650 0.2700 0.2650 0.2700 46,900 +0.00(+0.00%)
Jun 17, 2014 0.2700 0.2700 0.2650 0.2700 39,418 +0.01(+1.89%)
Jun 16, 2014 0.2900 0.2900 0.2650 0.2650 118,657 -0.02(-5.36%)
Jun 13, 2014 0.2700 0.2800 0.2700 0.2800 12,200 +0.01(+3.70%)
Jun 12, 2014 0.2650 0.2700 0.2650 0.2700 34,659 +0.01(+1.89%)
Jun 11, 2014 0.2800 0.2800 0.2650 0.2650 32,700 -0.02(-5.36%)
Jun 10, 2014 0.2700 0.2800 0.2700 0.2800 12,000 +0.00(+0.00%)
Jun 06, 2014 0.2800 0.2850 0.2700 0.2800 759,548 -0.00(-1.75%)
Jun 05, 2014 0.2900 0.2950 0.2850 0.2850 101,400 -0.01(-1.72%)
Jun 04, 2014 0.2900 0.3000 0.2850 0.2900 175,909 -0.01(-3.33%)
Jun 03, 2014 0.3000 0.3050 0.2850 0.3000 150,200 -0.01(-3.23%)
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.