Commerce Resources Corp (D7H0)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -17.6991150442 | 0.0565 | 0.0565 | 0.0445 | 65712 | 0.04947882 | DE |
| 4 | -0.0095 | -16.9642857143 | 0.056 | 0.06 | 0.0445 | 34045 | 0.0514399 | DE |
| 12 | -0.004 | -7.92079207921 | 0.0505 | 0.078 | 0.0395 | 48158 | 0.05895963 | DE |
| 26 | -0.0295 | -38.8157894737 | 0.076 | 0.115 | 0.0395 | 37457 | 0.06159367 | DE |
| 52 | -0.0441 | -48.6754966887 | 0.0906 | 0.12 | 0.0395 | 27660 | 0.06906926 | DE |
| 156 | -0.0151 | -24.512987013 | 0.0616 | 0.1345 | 0.0395 | 26370 | 0.07591447 | DE |
| 260 | -0.0151 | -24.512987013 | 0.0616 | 0.1345 | 0.0395 | 26370 | 0.07591447 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741901220 | 0.0445 | 0 | 0.00 | 0.0445 | 0.0445 | 0.0445 | 0 |
| 1741814820 | 0.0445 | 0 | 0.00 | 0.0445 | 0.0445 | 0.0445 | 0 |
| 1741728420 | 0.0445 | -0.0045 | -9.18 | 0.0445 | 0.0445 | 0.0445 | 4135 |
| 1741642020 | 0.049 | -0.001 | -2.00 | 0.0505 | 0.0505 | 0.049 | 80000 |
| 1741382820 | 0.05 | -0.0035 | -6.54 | 0.0565 | 0.0565 | 0.0495 | 113001 |
| 1741296420 | 0.0535 | 0.0035 | 7.00 | 0.0509999 | 0.0535 | 0.0509999 | 2501 |
| 1741210020 | 0.05 | 0 | 0.00 | 0.0535 | 0.0535 | 0.05 | 52050 |
| 1741123620 | 0.05 | -0.002 | -3.85 | 0.05 | 0.05 | 0.05 | 50000 |
| 1741037220 | 0.052 | 0.0005 | 0.97 | 0.0515 | 0.052 | 0.0485 | 72061 |
| 1740778020 | 0.0515 | 0.0015 | 3.00 | 0.0515 | 0.0515 | 0.0505 | 671 |
| 1740691620 | 0.05 | -0.006 | -10.71 | 0.05 | 0.05 | 0.05 | 150 |
| 1740605220 | 0.056 | 0.0045 | 8.74 | 0.048 | 0.056 | 0.048 | 62223 |
| 1740518820 | 0.0515 | -0.0005 | -0.96 | 0.0555 | 0.0555 | 0.0515 | 29850 |
| 1740432420 | 0.052 | -0.0035 | -6.31 | 0.049 | 0.052 | 0.049 | 7040 |
| 1740173220 | 0.0555 | -0.0045 | -7.50 | 0.0555 | 0.0555 | 0.0555 | 20000 |
| 1740086820 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1740000420 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1739914020 | 0.06 | 0.004 | 7.14 | 0.06 | 0.06 | 0.06 | 10000 |
| 1739827620 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
| 1739568420 | 0.056 | 0.0015 | 2.75 | 0.056 | 0.056 | 0.056 | 7000 |
| 1739482020 | 0.0545 | -0.009 | -14.17 | 0.0545 | 0.0545 | 0.0545 | 290 |
| 1739395620 | 0.0635 | 0.0035 | 5.83 | 0.0655 | 0.0655 | 0.055 | 29659 |
| 1739309220 | 0.06 | -0.0085 | -12.41 | 0.0625 | 0.0635 | 0.06 | 110100 |
| 1739222820 | 0.0685 | 0.001 | 1.48 | 0.065 | 0.078 | 0.0605 | 786660 |
| 1738963620 | 0.0675 | 0.0240001 | 55.17 | 0.0465 | 0.0675 | 0.0465 | 50140 |
| 1738877220 | 0.0434999 | 0 | 0.00 | 0.0434999 | 0.0434999 | 0.0434999 | 0 |
| 1738790820 | 0.0434999 | -0.0045 | -9.38 | 0.0434999 | 0.0434999 | 0.0434999 | 20000 |
| 1738704420 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1738618020 | 0.048 | 0.0015 | 3.23 | 0.0395 | 0.048 | 0.0395 | 5218 |
| 1738358820 | 0.0465 | 0.0055 | 13.41 | 0.0465 | 0.0465 | 0.0465 | 700 |
| 1738272420 | 0.041 | -0.014 | -25.45 | 0.041 | 0.041 | 0.041 | 200 |
| 1738186020 | 0.055 | 0.0065 | 13.40 | 0.0455 | 0.055 | 0.045 | 52500 |
| 1738099620 | 0.0485 | 0 | 0.00 | 0.0485 | 0.0485 | 0.0485 | 0 |
| 1738013220 | 0.0485 | -0.0035 | -6.73 | 0.0485 | 0.0485 | 0.0485 | 20000 |
| 1737754020 | 0.052 | 0.004 | 8.33 | 0.052 | 0.052 | 0.052 | 8889 |
| 1737667620 | 0.048 | -0.0025 | -4.95 | 0.0505 | 0.0515 | 0.048 | 171417 |
| 1737581220 | 0.0505 | 0.0005 | 1.00 | 0.0505 | 0.0505 | 0.0505 | 30000 |
| 1737494820 | 0.05 | -0.0005 | -0.99 | 0.05 | 0.05 | 0.05 | 1600 |
| 1737408420 | 0.0505 | 0 | 0.00 | 0.0505 | 0.0505 | 0.0505 | 0 |
| 1737149220 | 0.0505 | -0.005 | -9.01 | 0.053 | 0.053 | 0.0505 | 11000 |
| 1737062820 | 0.0555 | 0 | 0.00 | 0.0555 | 0.0555 | 0.0555 | 0 |
| 1736976420 | 0.0555 | 0 | 0.00 | 0.0555 | 0.0555 | 0.0555 | 5000 |
| 1736890020 | 0.0555 | 0.0025 | 4.72 | 0.0555 | 0.0555 | 0.0555 | 700 |
| 1736803620 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.053 | 0 |
| 1736544420 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.053 | 0 |
| 1736458020 | 0.053 | -0.0035 | -6.19 | 0.0505 | 0.053 | 0.0505 | 51438 |
| 1736371620 | 0.0565 | 0 | 0.00 | 0.0565 | 0.0565 | 0.0565 | 8000 |
| 1736285220 | 0.0565 | 0.0015 | 2.73 | 0.058 | 0.058 | 0.0565 | 26700 |
| 1736198820 | 0.055 | -0.0085 | -13.39 | 0.055 | 0.055 | 0.055 | 4000 |
| 1735939620 | 0.0635 | 0 | 0.00 | 0.0525 | 0.0635 | 0.0525 | 6500 |
| 1735853220 | 0.0635 | 0.0135 | 27.00 | 0.0635 | 0.0635 | 0.0635 | 1000 |
| 1735594020 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1735334820 | 0.05 | -0.0025 | -4.76 | 0.05 | 0.05 | 0.05 | 55183 |
| 1734989220 | 0.0525 | 0 | 0.00 | 0.0525 | 0.0525 | 0.0505 | 40550 |
| 1734730020 | 0.0525 | 0.002 | 3.96 | 0.0505 | 0.0525 | 0.0505 | 14510 |
| 1734643620 | 0.0505 | -0.001 | -1.94 | 0.055 | 0.055 | 0.0505 | 41800 |
| 1734557220 | 0.0515 | 0 | 0.00 | 0.0515 | 0.0515 | 0.0515 | 0 |
| 1734470820 | 0.0515 | 0.0005001 | 0.98 | 0.0515 | 0.0515 | 0.0515 | 78400 |
| 1734384420 | 0.0509999 | 0 | 0.00 | 0.055 | 0.056 | 0.0509999 | 42017 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
