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 )

0.1100 UNCHANGED
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 (%)
May 31, 2013 0.0700 0.0700 0.0700 0.0700 79,780 +0.00(+0.00%)
May 30, 2013 0.0700 0.0700 0.0700 0.0700 106,000 +0.01(+7.69%)
May 29, 2013 0.0700 0.0700 0.0650 0.0650 130,553 -0.01(-7.14%)
May 28, 2013 0.0700 0.0700 0.0650 0.0700 15,600 -0.00(-6.67%)
May 27, 2013 0.0700 0.0750 0.0700 0.0750 75,600 +0.00(+0.00%)
May 24, 2013 0.0650 0.0750 0.0650 0.0750 94,942 +0.00(+7.14%)
May 23, 2013 0.0700 0.0700 0.0700 0.0700 19,040 -0.00(-6.67%)
May 22, 2013 0.0700 0.0750 0.0650 0.0750 16,687 +0.00(+0.00%)
May 21, 2013 0.0700 0.0750 0.0650 0.0750 32,400 +0.00(+7.14%)
May 17, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 16, 2013 0.0750 0.0750 0.0700 0.0700 273,763 -0.01(-12.50%)
May 15, 2013 0.0800 0.0800 0.0750 0.0800 79,000 +0.01(+6.67%)
May 13, 2013 0.0750 0.0750 0.0750 0.0750 742,531 +0.00(+0.00%)
May 10, 2013 0.0750 0.0800 0.0700 0.0750 687,671 +0.00(+0.00%)
May 09, 2013 0.0750 0.0750 0.0750 0.0750 67,350 +0.00(+0.00%)
May 08, 2013 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+0.00%)
May 07, 2013 0.0800 0.0800 0.0750 0.0750 75,400 +0.00(+0.00%)
May 06, 2013 0.0800 0.0800 0.0750 0.0750 112,607 -0.01(-6.25%)
May 03, 2013 0.0750 0.0800 0.0750 0.0800 74,500 +0.01(+6.67%)
May 02, 2013 0.0800 0.0850 0.0750 0.0750 61,502 -0.01(-6.25%)
May 01, 2013 0.0800 0.0900 0.0800 0.0800 117,400 +0.00(+0.00%)
Apr 30, 2013 0.0850 0.0900 0.0800 0.0800 42,000 -0.01(-5.88%)
Apr 29, 2013 0.0800 0.0850 0.0800 0.0850 30,677 +0.00(+0.00%)
Apr 26, 2013 0.0850 0.0900 0.0850 0.0850 38,500 -0.00(-5.56%)
Apr 25, 2013 0.0900 0.0900 0.0900 0.0900 15,000 +0.01(+12.50%)
Apr 24, 2013 0.0800 0.0900 0.0800 0.0800 37,787 +0.00(+0.00%)
Apr 23, 2013 0.0800 0.0900 0.0800 0.0800 29,053 -0.01(-11.11%)
Apr 22, 2013 0.0850 0.0900 0.0850 0.0900 31,000 -0.01(-5.26%)
Apr 19, 2013 0.0800 0.1000 0.0800 0.0950 65,850 +0.02(+26.67%)
Apr 18, 2013 0.0750 0.0800 0.0750 0.0750 34,000 +0.00(+0.00%)
Apr 17, 2013 0.0800 0.0800 0.0750 0.0750 103,949 -0.01(-11.76%)
Apr 16, 2013 0.0800 0.0900 0.0800 0.0850 134,026 +0.01(+13.33%)
Apr 15, 2013 0.0850 0.0850 0.0750 0.0750 62,500 -0.01(-11.76%)
Apr 12, 2013 0.0850 0.0950 0.0800 0.0850 88,900 +0.00(+0.00%)
Apr 11, 2013 0.0900 0.0900 0.0850 0.0850 80,850 +0.00(+0.00%)
Apr 10, 2013 0.0900 0.1000 0.0850 0.0850 87,382 -0.00(-5.56%)
Apr 09, 2013 0.0900 0.0900 0.0900 0.0900 67,500 +0.00(+0.00%)
Apr 08, 2013 0.0900 0.0900 0.0900 0.0900 98,300 +0.00(+0.00%)
Apr 05, 2013 0.0900 0.0950 0.0900 0.0900 140,900 +0.00(+5.88%)
Apr 04, 2013 0.0850 0.0900 0.0850 0.0850 385,000 +0.00(+0.00%)
Apr 03, 2013 0.0850 0.0900 0.0850 0.0850 91,600 -0.00(-5.56%)
Apr 02, 2013 0.0900 0.1000 0.0900 0.0900 184,333 +0.00(+0.00%)
Apr 01, 2013 0.1000 0.1000 0.0850 0.0900 197,750 -0.01(-10.00%)
Mar 28, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 27, 2013 0.1000 0.1000 0.0900 0.1000 197,075 +0.01(+5.26%)
Mar 26, 2013 0.0950 0.0950 0.0950 0.0950 3,310 +0.00(+0.00%)
Mar 25, 2013 0.1000 0.1050 0.0950 0.0950 37,975 +0.00(+0.00%)
Mar 22, 2013 0.0950 0.0950 0.0950 0.0950 31,334 +0.00(+0.00%)
Mar 21, 2013 0.1000 0.1000 0.0950 0.0950 71,500 -0.01(-5.00%)
Mar 20, 2013 0.1000 0.1000 0.0950 0.1000 177,000 +0.00(+0.00%)
Mar 19, 2013 0.1000 0.1050 0.1000 0.1000 212,100 +0.00(+0.00%)
Mar 18, 2013 0.1000 0.1050 0.1000 0.1000 13,500 -0.01(-9.09%)
Mar 15, 2013 0.1150 0.1150 0.1050 0.1100 41,000 +0.00(+0.00%)
Mar 14, 2013 0.1000 0.1100 0.1000 0.1100 75,000 -0.01(-4.35%)
Mar 13, 2013 0.1150 0.1150 0.1000 0.1150 638,132 -0.00(-4.17%)
Mar 12, 2013 0.1050 0.1200 0.1050 0.1200 102,500 +0.01(+9.09%)
Mar 11, 2013 0.1100 0.1100 0.1050 0.1100 58,000 +0.01(+4.76%)
Mar 08, 2013 0.1150 0.1150 0.1050 0.1050 290,800 -0.01(-8.70%)
Mar 07, 2013 0.1000 0.1150 0.1000 0.1150 202,250 +0.01(+15.00%)
Mar 06, 2013 0.1000 0.1000 0.0950 0.1000 444,154 +0.01(+5.26%)
Mar 05, 2013 0.1100 0.1100 0.0900 0.0950 579,000 -0.01(-5.00%)
Mar 04, 2013 0.1200 0.1200 0.1000 0.1000 783,300 -0.02(-20.00%)
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.