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, 2016 0.0750 0.0750 0.0700 0.0750 178,278 +0.00(+0.00%)
May 30, 2016 0.0800 0.0800 0.0750 0.0750 37,224 +0.00(+0.00%)
May 27, 2016 0.0750 0.0750 0.0700 0.0750 44,700 +0.00(+0.00%)
May 26, 2016 0.0800 0.0800 0.0750 0.0750 333,000 -0.01(-6.25%)
May 25, 2016 0.0800 0.0800 0.0800 0.0800 47,000 +0.01(+6.67%)
May 24, 2016 0.0750 0.0750 0.0750 0.0750 148,000 -0.01(-6.25%)
May 20, 2016 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
May 19, 2016 0.0750 0.0750 0.0750 0.0750 103,500 +0.00(+0.00%)
May 18, 2016 0.0750 0.0800 0.0750 0.0750 648,591 +0.00(+0.00%)
May 17, 2016 0.0800 0.0800 0.0750 0.0750 382,000 -0.01(-6.25%)
May 16, 2016 0.0800 0.0800 0.0800 0.0800 30,000 +0.00(+0.00%)
May 13, 2016 0.0800 0.0800 0.0800 0.0800 126,781 +0.00(+0.00%)
May 12, 2016 0.0800 0.0800 0.0750 0.0800 130,000 +0.01(+6.67%)
May 11, 2016 0.0800 0.0800 0.0750 0.0750 204,271 -0.01(-6.25%)
May 10, 2016 0.0800 0.0800 0.0800 0.0800 8,000 +0.01(+6.67%)
May 09, 2016 0.0850 0.0850 0.0750 0.0750 107,500 -0.01(-6.25%)
May 06, 2016 0.0800 0.0800 0.0800 0.0800 79,000 +0.00(+0.00%)
May 05, 2016 0.0800 0.0800 0.0800 0.0800 17,750 +0.01(+6.67%)
May 04, 2016 0.0750 0.0750 0.0750 0.0750 439,000 +0.00(+0.00%)
May 03, 2016 0.0800 0.0800 0.0750 0.0750 34,300 -0.01(-6.25%)
May 02, 2016 0.0800 0.0800 0.0800 0.0800 4,900 +0.00(+0.00%)
Apr 29, 2016 0.0750 0.0800 0.0750 0.0800 304,500 +0.01(+6.67%)
Apr 28, 2016 0.0750 0.0750 0.0750 0.0750 109,271 +0.00(+0.00%)
Apr 27, 2016 0.0800 0.0800 0.0750 0.0750 532,372 -0.01(-6.25%)
Apr 26, 2016 0.0850 0.0900 0.0800 0.0800 762,000 -0.01(-5.88%)
Apr 25, 2016 0.0900 0.0900 0.0850 0.0850 297,500 -0.00(-5.56%)
Apr 22, 2016 0.0900 0.0950 0.0800 0.0900 638,000 +0.01(+12.50%)
Apr 21, 2016 0.0850 0.0850 0.0800 0.0800 229,000 +0.00(+0.00%)
Apr 20, 2016 0.0850 0.0850 0.0800 0.0800 43,443 +0.00(+0.00%)
Apr 19, 2016 0.0800 0.0850 0.0800 0.0800 37,000 +0.00(+0.00%)
Apr 18, 2016 0.0800 0.0800 0.0750 0.0800 106,500 +0.00(+0.00%)
Apr 15, 2016 0.0800 0.0850 0.0800 0.0800 34,500 +0.00(+0.00%)
Apr 14, 2016 0.0750 0.0800 0.0750 0.0800 205,750 +0.00(+0.00%)
Apr 13, 2016 0.0800 0.0800 0.0800 0.0800 36,500 +0.00(+0.00%)
Apr 12, 2016 0.0800 0.0800 0.0800 0.0800 225,791 +0.01(+6.67%)
Apr 11, 2016 0.0750 0.0800 0.0750 0.0750 134,929 +0.00(+0.00%)
Apr 08, 2016 0.0700 0.0750 0.0700 0.0750 681,500 +0.00(+7.14%)
Apr 07, 2016 0.0650 0.0700 0.0650 0.0700 1,593,358 +0.01(+7.69%)
Apr 06, 2016 0.0650 0.0650 0.0600 0.0650 762,000 +0.00(+0.00%)
Apr 05, 2016 0.0700 0.0700 0.0650 0.0650 751,000 -0.01(-7.14%)
Apr 04, 2016 0.0700 0.0700 0.0700 0.0700 214,673 +0.00(+0.00%)
Apr 01, 2016 0.0700 0.0700 0.0700 0.0700 45,000 +0.00(+0.00%)
Mar 31, 2016 0.0700 0.0700 0.0700 0.0700 155,099 +0.00(+0.00%)
Mar 30, 2016 0.0700 0.0700 0.0650 0.0700 409,050 +0.01(+7.69%)
Mar 29, 2016 0.0750 0.0750 0.0650 0.0650 499,200 -0.01(-18.75%)
Mar 23, 2016 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Mar 22, 2016 0.0800 0.0800 0.0750 0.0750 135,000 -0.01(-11.76%)
Mar 21, 2016 0.0900 0.0900 0.0850 0.0850 16,000 -0.00(-5.56%)
Mar 18, 2016 0.0850 0.0900 0.0850 0.0900 23,502 +0.00(+5.88%)
Mar 16, 2016 0.0850 0.0850 0.0850 107 -0.00(-5.56%)
Mar 15, 2016 0.0900 0.0900 0.0850 0.0900 258,000 +0.00(+0.00%)
Mar 14, 2016 0.0950 0.0950 0.0900 0.0900 89,000 -0.01(-5.26%)
Mar 11, 2016 0.0950 0.0950 0.0900 0.0950 103,500 +0.00(+0.00%)
Mar 10, 2016 0.0900 0.0950 0.0850 0.0950 179,000 +0.01(+5.56%)
Mar 09, 2016 0.0900 0.0900 0.0900 0.0900 23,250 +0.00(+0.00%)
Mar 08, 2016 0.0900 0.0900 0.0850 0.0900 60,000 +0.00(+0.00%)
Mar 07, 2016 0.0900 0.0950 0.0900 0.0900 209,576 +0.00(+0.00%)
Mar 04, 2016 0.0900 0.0900 0.0850 0.0900 330,000 +0.00(+0.00%)
Mar 03, 2016 0.0800 0.0900 0.0800 0.0900 245,022 +0.01(+12.50%)
Mar 02, 2016 0.0850 0.0850 0.0800 0.0800 37,000 +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.