Canada Markets closed

Commerce Resources Corp. (CMRZF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.15150.0000 (0.00%)
At close: 01:50PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 2022------
May 20, 20220.15000.15000.15000.15000.1500-
May 19, 20220.15000.15000.15000.15000.1500900
May 18, 20220.15000.15000.15000.15000.15001,000
May 17, 20220.15000.15000.15000.15000.15007,500
May 16, 20220.15000.15000.15000.15000.1500-
May 13, 20220.15000.15000.15000.15000.150014,000
May 12, 20220.16000.16000.15000.15000.150011,000
May 11, 20220.19000.19000.19000.19000.1900-
May 10, 20220.19000.19000.18000.19000.190013,500
May 09, 20220.19000.19000.18000.18000.180051,000
May 06, 20220.20000.20000.20000.20000.2000-
May 05, 20220.20000.20000.20000.20000.20006,000
May 04, 20220.19000.20000.19000.20000.200024,000
May 03, 20220.18000.18000.18000.18000.1800600
May 02, 20220.20000.20000.19000.19000.190021,000
Apr 29, 20220.20000.20000.20000.20000.2000-
Apr 28, 20220.20000.20000.20000.20000.2000-
Apr 27, 20220.20000.20000.20000.20000.200017,300
Apr 26, 20220.20000.20000.20000.20000.20005,000
Apr 25, 20220.21000.21000.21000.21000.2100-
Apr 22, 20220.22000.22000.21000.21000.210050,000
Apr 21, 20220.23000.23000.23000.23000.230039,000
Apr 20, 20220.23000.23000.23000.23000.23006,000
Apr 19, 20220.22000.22000.22000.22000.220011,000
Apr 18, 20220.22000.23000.22000.22000.220010,500
Apr 14, 20220.23000.23000.22000.22000.22003,000
Apr 13, 20220.23000.23000.23000.23000.23004,000
Apr 12, 20220.24000.24000.23000.24000.2400115,000
Apr 11, 20220.25000.25000.25000.25000.25009,000
Apr 08, 20220.24000.25000.24000.25000.250011,200
Apr 07, 20220.25000.25000.23000.23000.230014,400
Apr 06, 20220.23000.24000.22000.23000.230025,400
Apr 05, 20220.24000.24000.23000.23000.230020,000
Apr 04, 20220.23000.24000.23000.24000.240035,000
Apr 01, 20220.23000.24000.23000.24000.240057,400
Mar 31, 20220.23000.23000.22000.22000.22007,700
Mar 30, 20220.22000.22000.22000.22000.2200-
Mar 29, 20220.22000.22000.22000.22000.22001,000
Mar 28, 20220.21000.21000.21000.21000.2100-
Mar 25, 20220.21000.22000.21000.21000.210020,500
Mar 24, 20220.22000.22000.21000.22000.220023,900
Mar 23, 20220.20000.22000.20000.21000.210022,000
Mar 22, 20220.18000.18000.18000.18000.18009,000
Mar 21, 20220.19000.19000.19000.19000.1900-
Mar 18, 20220.19000.19000.19000.19000.1900-
Mar 17, 20220.19000.19000.19000.19000.1900-
Mar 16, 20220.19000.19000.19000.19000.1900-
Mar 15, 20220.19000.19000.19000.19000.190011,700
Mar 14, 20220.18000.18000.18000.18000.1800-
Mar 11, 20220.18000.18000.18000.18000.1800-
Mar 10, 20220.18000.18000.18000.18000.1800-
Mar 09, 20220.18000.18000.18000.18000.1800200
Mar 08, 20220.16000.19000.16000.18000.180032,700
Mar 07, 20220.16000.16000.16000.16000.16001,400
Mar 04, 20220.16000.16000.16000.16000.16002,000
Mar 03, 20220.16000.16000.16000.16000.16002,500
Mar 02, 20220.16000.16000.16000.16000.160023,100
Mar 01, 20220.16000.16000.15000.16000.160013,300
Feb 28, 20220.17000.17000.16000.16000.160020,500
Feb 25, 20220.17000.17000.17000.17000.17003,000
Feb 24, 20220.17000.17000.16000.16000.160012,500
Feb 23, 20220.16000.16000.16000.16000.1600300
Feb 22, 20220.17000.17000.17000.17000.17001,700
Feb 18, 20220.17000.17000.16000.16000.160015,600
Feb 17, 20220.16000.16000.16000.16000.16001,000
Feb 16, 20220.17000.17000.16000.17000.17006,500
Feb 15, 20220.18000.18000.17000.17000.170028,000
Feb 14, 20220.18000.18000.18000.18000.1800-
Feb 11, 20220.17000.18000.17000.18000.180013,200
Feb 10, 20220.18000.18000.18000.18000.18009,800
Feb 09, 20220.17000.17000.17000.17000.170010,200
Feb 08, 20220.18000.18000.18000.18000.1800-
Feb 07, 20220.17000.18000.17000.18000.180010,100
Feb 04, 20220.17000.17000.17000.17000.1700-
Feb 03, 20220.17000.17000.17000.17000.170010,600
Feb 02, 20220.16000.16000.16000.16000.1600-
Feb 01, 20220.17000.17000.16000.16000.160010,700
Jan 31, 20220.17000.18000.17000.17000.170015,000
Jan 28, 20220.18000.18000.18000.18000.1800-
Jan 27, 20220.18000.18000.18000.18000.1800400
Jan 26, 20220.18000.18000.18000.18000.1800400
Jan 25, 20220.18000.18000.18000.18000.180014,000
Jan 24, 20220.20000.20000.19000.19000.190017,800
Jan 21, 20220.20000.21000.20000.20000.200033,500
Jan 20, 20220.21000.21000.21000.21000.2100-
Jan 19, 20220.21000.21000.21000.21000.2100-
Jan 18, 20220.19000.22000.19000.21000.21004,900
Jan 14, 20220.17000.19000.17000.19000.190058,400
Jan 13, 20220.19000.19000.19000.19000.190030,100
Jan 12, 20220.20000.20000.20000.20000.200035,000
Jan 11, 20220.19000.19000.19000.19000.1900-
Jan 10, 20220.19000.19000.19000.19000.19006,000
Jan 07, 20220.18000.18000.18000.18000.1800400
Jan 06, 20220.17000.17000.17000.17000.1700-
Jan 05, 20220.17000.17000.17000.17000.1700-
Jan 04, 20220.17000.17000.17000.17000.1700100
Jan 03, 20220.18000.18000.18000.18000.1800100
Dec 31, 20210.18000.18000.17000.17000.170030,500
Dec 30, 20210.17000.17000.17000.17000.1700400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...