Canada markets open in 8 hours 12 minutes

Commerce Resources Corp. (CCE.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1200-0.0100 (-7.69%)
At close: 12:29PM EDT
Time Period:
Jun 19, 2023 - Jun 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20240.13000.13000.12000.12000.120076,700
Jun 17, 20240.13000.13000.13000.13000.130010,000
Jun 14, 20240.13000.14000.13000.14000.1400302,000
Jun 13, 20240.14000.14000.14000.14000.1400345,800
Jun 12, 20240.13000.13000.13000.13000.130021,000
Jun 11, 20240.13000.13000.13000.13000.130010,000
Jun 10, 20240.13000.13000.13000.13000.1300-
Jun 07, 20240.13000.13000.12000.13000.130060,100
Jun 06, 20240.13000.13000.13000.13000.1300128,500
Jun 05, 20240.14000.14000.13000.13000.1300104,800
Jun 04, 20240.16000.16000.14000.14000.140090,500
Jun 03, 20240.16000.16000.16000.16000.1600-
May 31, 20240.15000.16000.15000.16000.1600103,700
May 30, 20240.15000.15000.15000.15000.15005,000
May 29, 20240.14000.14000.14000.14000.1400112,900
May 28, 20240.14000.14000.14000.14000.1400300
May 27, 20240.14000.14000.14000.14000.14002,000
May 24, 20240.14000.14000.13000.13000.130069,500
May 23, 20240.14000.14000.14000.14000.1400132,000
May 22, 20240.12000.14000.11000.13000.130090,500
May 21, 20240.11000.12000.11000.11000.110046,600
May 17, 20240.11000.12000.10000.11000.1100168,500
May 16, 20240.12000.12000.11000.11000.11004,000
May 15, 20240.12000.12000.12000.12000.12005,200
May 14, 20240.12000.12000.12000.12000.1200-
May 13, 20240.12000.12000.12000.12000.120012,000
May 10, 20240.13000.13000.12000.12000.1200146,200
May 09, 20240.13000.13000.13000.13000.1300-
May 08, 20240.13000.13000.13000.13000.13002,900
May 07, 20240.13000.13000.13000.13000.130021,500
May 06, 20240.13000.13000.13000.13000.130042,000
May 03, 20240.13000.13000.13000.13000.1300-
May 02, 20240.13000.13000.13000.13000.13001,400
May 01, 20240.13000.13000.13000.13000.1300-
Apr 30, 20240.13000.13000.13000.13000.1300-
Apr 29, 20240.13000.13000.13000.13000.1300500
Apr 26, 20240.14000.14000.14000.14000.140020,300
Apr 25, 20240.13000.13000.13000.13000.1300-
Apr 24, 20240.13000.13000.13000.13000.1300-
Apr 23, 20240.13000.13000.13000.13000.130030,000
Apr 22, 20240.13000.13000.13000.13000.13001,000
Apr 19, 20240.13000.13000.13000.13000.130010,000
Apr 18, 20240.13000.13000.13000.13000.130084,500
Apr 17, 20240.14000.14000.13000.13000.1300141,500
Apr 16, 20240.14000.14000.14000.14000.14001,000
Apr 15, 20240.14000.14000.14000.14000.140058,000
Apr 12, 20240.13000.14000.13000.13000.130020,000
Apr 11, 20240.13000.14000.13000.14000.14009,100
Apr 10, 20240.13000.13000.13000.13000.13009,100
Apr 09, 20240.14000.14000.13000.13000.1300425,500
Apr 08, 20240.15000.15000.14000.14000.140080,000
Apr 05, 20240.16000.16000.16000.16000.1600-
Apr 04, 20240.17000.17000.16000.16000.1600136,500
Apr 03, 20240.16000.16000.16000.16000.1600-
Apr 02, 20240.17000.17000.16000.16000.160013,600
Apr 01, 20240.17000.17000.17000.17000.1700200
Mar 28, 20240.17000.17000.16000.17000.170024,500
Mar 27, 20240.16000.16000.16000.16000.1600-
Mar 26, 20240.16000.16000.16000.16000.160070,500
Mar 25, 20240.15000.16000.15000.16000.160056,000
Mar 22, 20240.14000.14000.14000.14000.14001,500
Mar 21, 20240.14000.14000.14000.14000.140082,500
Mar 20, 20240.14000.14000.14000.14000.140064,500
Mar 19, 20240.15000.16000.14000.14000.140079,000
Mar 18, 20240.14000.14000.14000.14000.1400200
Mar 15, 20240.14000.14000.14000.14000.1400-
Mar 14, 20240.15000.15000.14000.14000.140033,800
Mar 13, 20240.16000.16000.14000.14000.140057,000
Mar 12, 20240.14000.14000.14000.14000.1400-
Mar 11, 20240.15000.15000.14000.14000.1400150,000
Mar 08, 20240.16000.16000.16000.16000.16005,000
Mar 07, 20240.17000.17000.16000.17000.170043,000
Mar 06, 20240.16000.17000.16000.17000.170089,000
Mar 05, 20240.16000.16000.15000.15000.15005,500
Mar 04, 20240.14000.17000.14000.16000.1600185,000
Mar 01, 20240.13000.13000.13000.13000.1300-
Feb 29, 20240.13000.13000.13000.13000.13004,500
Feb 28, 20240.13000.13000.13000.13000.130022,500
Feb 27, 20240.14000.14000.13000.13000.1300194,500
Feb 26, 20240.15000.15000.14000.14000.14007,500
Feb 23, 20240.15000.16000.14000.16000.160075,000
Feb 22, 20240.15000.15000.14000.14000.140080,000
Feb 21, 20240.15000.15000.15000.15000.15001,000
Feb 20, 20240.17000.17000.14000.14000.140084,000
Feb 16, 20240.14000.16000.14000.16000.1600137,800
Feb 15, 20240.14000.14000.14000.14000.140092,600
Feb 14, 20240.14000.14000.14000.14000.140038,600
Feb 13, 20240.14000.14000.14000.14000.14002,000
Feb 12, 20240.13000.13000.13000.13000.1300-
Feb 09, 20240.14000.14000.13000.13000.13006,000
Feb 08, 20240.13000.14000.13000.14000.140076,100
Feb 07, 20240.13000.13000.13000.13000.1300109,000
Feb 06, 20240.12000.14000.12000.14000.1400290,200
Feb 05, 20240.11000.12000.11000.12000.1200104,400
Feb 02, 20240.12000.12000.11000.11000.110021,000
Feb 01, 20240.12000.12000.12000.12000.1200140,000
Jan 31, 20240.12000.12000.12000.12000.120034,000
Jan 30, 20240.11000.11000.11000.11000.11001,000
Jan 29, 20240.11000.11000.11000.11000.110039,100
Jan 26, 20240.11000.11000.11000.11000.1100-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...