Commerce Resources Corporation (QB) (CMRZF)
USOTC
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 | 0.00175 | 3.67647058824 | 0.0476 | 0.05 | 0.0447 | 55717 | 0.04919767 | CS |
| 4 | -0.00965 | -16.3559322034 | 0.059 | 0.0627 | 0.0447 | 32218 | 0.05183827 | CS |
| 12 | -0.03805 | -43.5354691076 | 0.0874 | 0.0874 | 0.0447 | 42199 | 0.05624104 | CS |
| 26 | -0.05193 | -51.2736966825 | 0.10128 | 0.131 | 0.0447 | 35380 | 0.07130828 | CS |
| 52 | -0.03365 | -40.5421686747 | 0.083 | 0.131 | 0.0447 | 31321 | 0.08159172 | CS |
| 156 | -0.12506 | -71.7046040938 | 0.17441 | 0.2547 | 0.0447 | 22754 | 0.10638898 | CS |
| 260 | -0.178445 | -78.3357843675 | 0.227795 | 0.3878 | 0.0447 | 19513 | 0.15009263 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738362480 | 0.04935 | 0 | 0.00 | 0.04935 | 0.04935 | 0.04935 | 0 |
| 1738276080 | 0.04935 | 0.00245 | 5.22 | 0.049 | 0.04935 | 0.049 | 27000 |
| 1738189680 | 0.0469 | 0 | 0.00 | 0.0469 | 0.0469 | 0.0469 | 0 |
| 1738103280 | 0.0469 | -0.0031 | -6.20 | 0.0494 | 0.0494 | 0.0469 | 37600 |
| 1738016820 | 0.05 | -0.0024 | -4.58 | 0.0476 | 0.05 | 0.0446999 | 102550 |
| 1737757620 | 0.0524 | 0 | 0.00 | 0.0524 | 0.0524 | 0.0524 | 0 |
| 1737671220 | 0.0524 | 0.00195 | 3.87 | 0.0524 | 0.0524 | 0.0524 | 10000 |
| 1737584640 | 0.05045 | -0.001224 | -2.37 | 0.05045 | 0.05045 | 0.05045 | 1000 |
| 1737498540 | 0.051674 | -0.000926 | -1.76 | 0.05145 | 0.053 | 0.0502 | 47500 |
| 1737152820 | 0.0526 | 0 | 0.00 | 0.0526 | 0.0526 | 0.0526 | 0 |
| 1737066420 | 0.0526 | -0.0002 | -0.38 | 0.0526 | 0.0526 | 0.0526 | 36500 |
| 1736979720 | 0.0528 | 0.0029 | 5.81 | 0.0528 | 0.0528 | 0.0528 | 300 |
| 1736893320 | 0.0499 | 0 | 0.00 | 0.0499 | 0.0499 | 0.0499 | 0 |
| 1736806920 | 0.0499 | 0 | 0.00 | 0.0499 | 0.0499 | 0.0499 | 0 |
| 1736547720 | 0.0499 | -0.0001 | -0.20 | 0.0499 | 0.0499 | 0.0499 | 100 |
| 1736375340 | 0.05 | -0.0069 | -12.13 | 0.0525 | 0.0525 | 0.05 | 89300 |
| 1736288940 | 0.0569 | -0.0032 | -5.32 | 0.0599 | 0.0599 | 0.055763 | 19850 |
| 1736202360 | 0.0601 | -0.0026 | -4.15 | 0.0601 | 0.0601 | 0.0601 | 12000 |
| 1735942980 | 0.0627 | 0.00107 | 1.74 | 0.059 | 0.0627 | 0.059 | 35132 |
| 1735856700 | 0.06163 | 0.00728 | 13.39 | 0.0569 | 0.06163 | 0.0569 | 12500 |
| 1735684140 | 0.05435 | 0 | 0.00 | 0.05435 | 0.05435 | 0.05435 | 0 |
| 1735597740 | 0.05435 | 0.00185 | 3.52 | 0.0547 | 0.0547 | 0.0525 | 57000 |
| 1735338000 | 0.0525 | -0.0005 | -0.94 | 0.0495 | 0.0525 | 0.0491 | 6972 |
| 1735251000 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.053 | 0 |
| 1735078200 | 0.053 | 0.0024 | 4.74 | 0.0513 | 0.053 | 0.0513 | 24270 |
| 1734992400 | 0.0506 | -0.0019 | -3.62 | 0.0506 | 0.0506 | 0.0506 | 200 |
| 1734733200 | 0.0525 | 0.002 | 3.96 | 0.0483 | 0.058 | 0.0483 | 69170 |
| 1734647340 | 0.0505 | 0 | 0.00 | 0.0505 | 0.0505 | 0.0505 | 0 |
| 1734560940 | 0.0505 | -0.0025 | -4.72 | 0.0505 | 0.0505 | 0.0505 | 500 |
| 1734474360 | 0.053 | -0.0032 | -5.69 | 0.0572 | 0.0572 | 0.053 | 42000 |
| 1734388140 | 0.0562 | 0.0062 | 12.40 | 0.055 | 0.05906 | 0.05418 | 392600 |
| 1734128940 | 0.05 | -0.00415 | -7.66 | 0.05 | 0.05 | 0.05 | 2458 |
| 1734042480 | 0.05415 | -0.00105 | -1.90 | 0.056 | 0.056 | 0.05415 | 22300 |
| 1733955600 | 0.0552 | 0 | 0.00 | 0.0552 | 0.0552 | 0.0552 | 0 |
| 1733869200 | 0.0552 | 0.0071001 | 14.76 | 0.0552 | 0.0552 | 0.0552 | 23000 |
| 1733783100 | 0.0480999 | 0 | 0.00 | 0.0480999 | 0.0480999 | 0.0480999 | 0 |
| 1733523900 | 0.0480999 | 0 | 0.00 | 0.0480999 | 0.0480999 | 0.0480999 | 0 |
| 1733437500 | 0.0480999 | -0.0127 | -20.89 | 0.0509999 | 0.0509999 | 0.0480999 | 42000 |
| 1733350980 | 0.0608 | 0.0047 | 8.38 | 0.0559 | 0.0608 | 0.0559 | 3000 |
| 1733264700 | 0.0561 | 0.0051001 | 10.00 | 0.05595 | 0.0562 | 0.0519 | 85000 |
| 1733178180 | 0.0509999 | -0.008 | -13.56 | 0.0599 | 0.0599 | 0.0509999 | 75000 |
| 1732918200 | 0.059 | 0.0054 | 10.07 | 0.0563 | 0.059 | 0.055 | 53000 |
| 1732746360 | 0.0536 | 0 | 0.00 | 0.0536 | 0.0536 | 0.0536 | 0 |
| 1732659960 | 0.0536 | 0 | 0.00 | 0.0536 | 0.0536 | 0.0536 | 0 |
| 1732573560 | 0.0536 | -0.0021 | -3.77 | 0.06085 | 0.06085 | 0.05 | 20200 |
| 1732314000 | 0.0557 | 0 | 0.00 | 0.0557 | 0.0557 | 0.0557 | 5000 |
| 1732227900 | 0.0557 | -0.0128 | -18.69 | 0.06 | 0.06 | 0.0557 | 31950 |
| 1732141440 | 0.0685 | 0 | 0.00 | 0.0685 | 0.0685 | 0.0685 | 0 |
| 1732055040 | 0.0685 | 0 | 0.00 | 0.0685 | 0.0685 | 0.0685 | 0 |
| 1731968640 | 0.0685 | 0.0086 | 14.36 | 0.066 | 0.0685 | 0.066 | 6055 |
| 1731709200 | 0.0599 | 0 | 0.00 | 0.0599 | 0.0599 | 0.0599 | 0 |
| 1731622800 | 0.0599 | -0.0156 | -20.66 | 0.07 | 0.0704 | 0.056 | 137000 |
| 1731536760 | 0.0755 | 0.0018501 | 2.51 | 0.0704 | 0.0755 | 0.0704 | 29306 |
| 1731450480 | 0.0736499 | -0.005393 | -6.82 | 0.085 | 0.085 | 0.0736499 | 8000 |
| 1731363600 | 0.079043 | -0.001057 | -1.32 | 0.079043 | 0.079043 | 0.079043 | 500 |
| 1731104400 | 0.0801 | -0.0073 | -8.35 | 0.0874 | 0.0874 | 0.0801 | 77956 |
| 1731018540 | 0.0874 | -0.0026 | -2.89 | 0.09 | 0.0935 | 0.0874 | 69728 |
| 1730931600 | 0.09 | 0.0099 | 12.36 | 0.09 | 0.09 | 0.09 | 10000 |
| 1730845560 | 0.0801 | 0 | 0.00 | 0.0801 | 0.0801 | 0.0801 | 0 |
| 1730759160 | 0.0801 | -0.00195 | -2.38 | 0.0801 | 0.0801 | 0.0801 | 450 |
| 1730496420 | 0.08205 | -0.01145 | -12.25 | 0.0874 | 0.0874 | 0.08205 | 25903 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
