Canada markets close in 2 hours 54 minutes

Commerce Resources Corp. (CCE.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1850-0.0100 (-5.13%)
As of 10:14AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 17, 20220.19000.19000.18500.18500.185016,050
May 16, 20220.19000.20000.19000.20000.200018,000
May 13, 20220.19000.20000.19000.20000.2000102,600
May 12, 20220.21000.21000.19000.19000.190040,500
May 11, 20220.23000.23000.19000.21000.2100494,700
May 10, 20220.25000.25000.23000.23000.230026,700
May 09, 20220.24000.24000.24000.24000.240022,500
May 06, 20220.25000.25000.24000.24000.240024,300
May 05, 20220.25000.25000.24000.24000.24008,500
May 04, 20220.24000.25000.24000.25000.25008,900
May 03, 20220.24000.24000.24000.24000.240053,500
May 02, 20220.24000.24000.24000.24000.24004,000
Apr 29, 20220.26000.26000.24000.25000.250050,000
Apr 28, 20220.25000.25000.25000.25000.2500500
Apr 27, 20220.25000.25000.24000.24000.240035,500
Apr 26, 20220.25000.26000.25000.25000.2500181,700
Apr 25, 20220.26000.26000.25000.26000.2600100,100
Apr 22, 20220.27000.28000.27000.27000.270020,000
Apr 21, 20220.28000.28000.26000.27000.2700189,800
Apr 20, 20220.27000.28000.27000.28000.28008,500
Apr 19, 20220.28000.28000.27000.28000.280083,000
Apr 18, 20220.28000.29000.28000.28000.280014,800
Apr 14, 20220.28000.28000.27000.28000.2800256,000
Apr 13, 20220.30000.30000.28000.28000.2800165,800
Apr 12, 20220.31000.31000.28000.30000.3000226,400
Apr 11, 20220.32000.32000.31000.32000.3200113,100
Apr 08, 20220.31000.32000.31000.32000.3200103,300
Apr 07, 20220.30000.32000.29000.29000.2900203,000
Apr 06, 20220.29000.29000.28000.28000.280046,000
Apr 05, 20220.31000.32000.28000.28000.2800192,300
Apr 04, 20220.30000.30000.30000.30000.300079,300
Apr 01, 20220.28000.30000.28000.30000.3000118,500
Mar 31, 20220.28000.28000.28000.28000.2800101,000
Mar 30, 20220.28000.28000.28000.28000.280027,600
Mar 29, 20220.27000.28000.27000.28000.280046,000
Mar 28, 20220.27000.28000.27000.27000.2700371,100
Mar 25, 20220.27000.28000.26000.26000.260091,600
Mar 24, 20220.27000.27000.26000.27000.2700184,000
Mar 23, 20220.24000.28000.24000.27000.2700452,300
Mar 22, 20220.23000.23000.23000.23000.2300500
Mar 21, 20220.23000.23000.23000.23000.230010,000
Mar 18, 20220.23000.23000.23000.23000.230011,000
Mar 17, 20220.24000.25000.23000.23000.230060,000
Mar 16, 20220.23000.24000.23000.24000.24006,400
Mar 15, 20220.24000.24000.23000.23000.230010,000
Mar 14, 20220.24000.25000.24000.25000.250089,100
Mar 11, 20220.23000.24000.23000.24000.240022,000
Mar 10, 20220.23000.23000.23000.23000.2300-
Mar 09, 20220.25000.25000.23000.23000.230033,700
Mar 08, 20220.22000.26000.21000.25000.2500328,700
Mar 07, 20220.21000.21000.21000.21000.2100120,300
Mar 04, 20220.20000.21000.20000.21000.2100415,100
Mar 03, 20220.20000.20000.20000.20000.200023,200
Mar 02, 20220.20000.20000.20000.20000.200075,500
Mar 01, 20220.21000.21000.20000.20000.2000249,200
Feb 28, 20220.22000.22000.21000.21000.210091,400
Feb 25, 20220.21000.21000.21000.21000.210015,500
Feb 24, 20220.21000.21000.21000.21000.210025,100
Feb 23, 20220.21000.21000.21000.21000.21007,000
Feb 22, 20220.21000.21000.21000.21000.210027,700
Feb 18, 20220.21000.21000.21000.21000.21004,500
Feb 17, 20220.21000.21000.21000.21000.210099,600
Feb 16, 20220.22000.22000.21000.22000.2200141,400
Feb 15, 20220.22000.22000.22000.22000.220020,500
Feb 14, 20220.22000.22000.22000.22000.220016,500
Feb 11, 20220.22000.22000.22000.22000.220011,600
Feb 10, 20220.23000.23000.22000.22000.220012,800
Feb 09, 20220.22000.22000.22000.22000.220012,000
Feb 08, 20220.23000.23000.22000.22000.220027,500
Feb 07, 20220.22000.23000.22000.23000.230089,100
Feb 04, 20220.21000.23000.21000.23000.230037,500
Feb 03, 20220.21000.21000.21000.21000.210022,000
Feb 02, 20220.22000.22000.21000.21000.2100137,900
Feb 01, 20220.22000.22000.22000.22000.220051,000
Jan 31, 20220.22000.22000.21000.22000.2200122,000
Jan 28, 20220.23000.23000.23000.23000.230024,200
Jan 27, 20220.23000.23000.22000.22000.220075,400
Jan 26, 20220.24000.24000.22000.22000.2200168,500
Jan 25, 20220.25000.25000.23000.23000.230052,600
Jan 24, 20220.25000.25000.23000.23000.230039,900
Jan 21, 20220.26000.26000.25000.25000.250080,700
Jan 20, 20220.25000.26000.24000.25000.250044,100
Jan 19, 20220.25000.26000.25000.26000.26004,500
Jan 18, 20220.26000.26000.26000.26000.2600192,500
Jan 17, 20220.23000.25000.22000.25000.250068,500
Jan 14, 20220.23000.24000.22000.22000.220051,000
Jan 13, 20220.24000.24000.23000.23000.230080,200
Jan 12, 20220.24000.24000.23000.23000.230020,000
Jan 11, 20220.25000.25000.25000.25000.250025,900
Jan 10, 20220.24000.25000.24000.25000.2500240,100
Jan 07, 20220.23000.23000.23000.23000.23001,000
Jan 06, 20220.24000.24000.24000.24000.240068,200
Jan 05, 20220.23000.25000.23000.24000.2400116,200
Jan 04, 20220.23000.23000.23000.23000.2300900
Dec 31, 20210.22000.23000.22000.23000.2300127,000
Dec 30, 20210.22000.23000.22000.23000.23002,900
Dec 29, 20210.23000.23000.23000.23000.2300126,100
Dec 24, 20210.24000.24000.24000.24000.24001,000
Dec 23, 20210.25000.26000.25000.25000.250024,000
Dec 22, 20210.22000.25000.22000.25000.2500292,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...