Commerce Resources Corp. (CMRZF)
OTCMKTS
· Delayed Price · Currency is USD
0.0847
+0.0146 (20.83%)
At close: Jul 14, 2025
Commerce Resources Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 14, 2025 | 0.07 | 0.09 | 0.07 | 0.08 | 0.08 | 20.83% | 39,118 |
Jul 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.29% | 32,000 |
Jul 10, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 7.87% | 135,600 |
Jul 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 12,200 |
Jul 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 2.59% | 1,200 |
Jul 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 2.84% | 2,699 |
Jun 30, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 5.83% | 40,000 |
Jun 27, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -11.33% | 2,077 |
Jun 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.35% | 300 |
Jun 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 7.05% | 150,150 |
Jun 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.18% | 100 |
Jun 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -6.44% | 19,984 |
Jun 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 7.27% | 55,025 |
Jun 17, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 13.64% | 249,125 |
Jun 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.74% | 55,500 |
Jun 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.13% | 4,000 |
Jun 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -7.71% | 132,700 |
Jun 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.94% | 800 |
Jun 9, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 18.62% | 11,200 |
Jun 6, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.76% | 831,539 |
Jun 5, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 11.04% | 194,000 |
Jun 4, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 24.72% | 79,780 |
May 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.53% | 5,000 |
May 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.50% | 95,125 |
May 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -20.75% | 18,968 |
May 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.20% | 3,007 |
May 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 11,500 |
May 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 8.14% | 50,000 |
May 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.08% | 40,000 |
May 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.58% | 23,000 |
Apr 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -8.65% | 243,748 |
Apr 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.17% | 2,413 |
Apr 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.80% | 7,500 |
Apr 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.19% | 1,000 |
Apr 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.09% | 1,151 |
Apr 14, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 9.34% | 11,400 |
Apr 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.85% | 20,000 |
Apr 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 31,400 |
Apr 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 20.00% | 78,150 |
Apr 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.27% | 32,000 |
Apr 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 16.16% | 110,000 |
Apr 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.70% | 2,000 |
Apr 3, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -16.50% | 7,000 |
Apr 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 5.10% | 500 |
Apr 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 6,000 |
Mar 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.77% | 13,300 |
Mar 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.89% | 50,000 |
Mar 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.93% | 10,000 |
Mar 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.00% | 20,000 |
Mar 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 15.38% | 1,077 |