|
 COMMANDER RESOURC - [Ticker: CMD.V] |     | | Last Trade | 0.05 | Last Trade Time | 2017-11-01 - 18:41:00 | | Variation | +0.01 (+12.50%) | Open | 0.04 | | High | 0.05 | Low | 0.04 | | Volume | 20,500 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 0.04 x 0 - 0.05 x 0 | | Former Close | 0.04 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | CMD.V quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-12-24 | 148,400 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2004-12-29 | 13,400 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2004-12-30 | 6,500 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2004-12-31 | 10,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2005-01-05 | 8,000 | 0.32 | 0.33 | 0.32 | 0.33 | 00:00:00 | | 2005-01-06 | 17,000 | 0.35 | 0.36 | 0.35 | 0.36 | 00:00:00 | | 2005-01-07 | 1,700 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2005-01-10 | 10,500 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2005-01-12 | 55,500 | 0.35 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2005-01-13 | 44,500 | 0.33 | 0.33 | 0.31 | 0.31 | 00:00:00 | | 2005-01-14 | 10,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2005-01-17 | 30,000 | 0.32 | 0.33 | 0.32 | 0.33 | 00:00:00 | | 2005-01-18 | 900 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2005-01-19 | 10,700 | 0.35 | 0.35 | 0.29 | 0.29 | 00:00:00 | | 2005-01-20 | 43,000 | 0.31 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2005-01-21 | 53,500 | 0.32 | 0.34 | 0.32 | 0.34 | 00:00:00 | | 2005-01-24 | 2,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2005-01-25 | 18,700 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2005-01-26 | 700 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2005-01-27 | 4,600 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2005-01-28 | 5,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2005-01-31 | 25,700 | 0.34 | 0.35 | 0.31 | 0.31 | 00:00:00 | | 2005-02-01 | 2,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2005-02-02 | 19,400 | 0.33 | 0.35 | 0.33 | 0.35 | 00:00:00 | | 2005-02-03 | 15,000 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2005-02-04 | 58,400 | 0.34 | 0.34 | 0.31 | 0.31 | 00:00:00 | | 2005-02-07 | 20,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2005-02-09 | 35,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2005-02-10 | 16,000 | 0.31 | 0.33 | 0.31 | 0.33 | 00:00:00 | | 2005-02-11 | 36,400 | 0.31 | 0.33 | 0.30 | 0.30 | 00:00:00 | | 2005-02-14 | 32,700 | 0.30 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2005-02-15 | 5,000 | 0.30 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2005-02-16 | 35,000 | 0.31 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2005-02-17 | 177,500 | 0.29 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2005-02-18 | 35,900 | 0.33 | 0.34 | 0.33 | 0.34 | 00:00:00 | | 2005-02-21 | 34,000 | 0.35 | 0.35 | 0.32 | 0.32 | 00:00:00 | | 2005-02-22 | 125,000 | 0.33 | 0.37 | 0.33 | 0.37 | 00:00:00 | | 2005-02-23 | 57,000 | 0.37 | 0.38 | 0.36 | 0.37 | 00:00:00 | | 2005-02-24 | 49,000 | 0.38 | 0.39 | 0.37 | 0.37 | 00:00:00 | | 2005-02-25 | 98,200 | 0.38 | 0.38 | 0.36 | 0.36 | 00:00:00 | | 2005-02-28 | 24,500 | 0.36 | 0.39 | 0.36 | 0.39 | 00:00:00 | | 2005-03-01 | 13,000 | 0.38 | 0.38 | 0.36 | 0.36 | 00:00:00 | | 2005-03-02 | 5,500 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2005-03-03 | 2,700 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2005-03-04 | 5,700 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2005-03-07 | 66,500 | 0.38 | 0.40 | 0.34 | 0.34 | 00:00:00 | | 2005-03-08 | 27,600 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2005-03-09 | 11,000 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2005-03-10 | 17,700 | 0.34 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2005-03-11 | 3,400 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2005-03-14 | 2,200 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2005-03-15 | 35,000 | 0.36 | 0.36 | 0.32 | 0.32 | 00:00:00 | | 2005-03-16 | 10,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2005-03-17 | 5,500 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2005-03-21 | 700 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2005-03-22 | 20,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2005-03-23 | 16,000 | 0.34 | 0.34 | 0.30 | 0.30 | 00:00:00 | | 2005-03-24 | 1,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2005-03-28 | 10,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2005-03-29 | 166,500 | 0.33 | 0.33 | 0.29 | 0.33 | 00:00:00 | | 2005-03-30 | 15,900 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-03-31 | 45,200 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2005-04-01 | 2,400 | 0.29 | 0.32 | 0.29 | 0.32 | 00:00:00 | | 2005-04-04 | 1,500 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2005-04-05 | 17,700 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2005-04-06 | 25,400 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2005-04-07 | 2,400 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2005-04-08 | 11,600 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2005-04-11 | 30,300 | 0.32 | 0.32 | 0.29 | 0.29 | 00:00:00 | | 2005-04-12 | 25,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2005-04-13 | 40,600 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2005-04-14 | 11,500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-04-15 | 14,400 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-04-18 | 32,800 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2005-04-19 | 700 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2005-04-20 | 19,700 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-04-21 | 7,200 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-04-22 | 28,900 | 0.28 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2005-04-25 | 14,500 | 0.28 | 0.30 | 0.25 | 0.30 | 00:00:00 | | 2005-04-26 | 23,700 | 0.26 | 0.29 | 0.26 | 0.27 | 00:00:00 | | 2005-04-27 | 58,400 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-04-29 | 2,700 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-05-03 | 20,000 | 0.26 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2005-05-04 | 50,000 | 0.26 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2005-05-06 | 20,200 | 0.27 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2005-05-09 | 10,700 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2005-05-10 | 18,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-05-11 | 103,900 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2005-05-12 | 45,000 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2005-05-13 | 42,000 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2005-05-16 | 160,000 | 0.25 | 0.27 | 0.23 | 0.27 | 00:00:00 | | 2005-05-17 | 3,500 | 0.23 | 0.23 | 0.19 | 0.19 | 00:00:00 | | 2005-05-18 | 6,200 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2005-05-19 | 1,400 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2005-05-24 | 24,900 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2005-05-25 | 1,200 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2005-05-26 | 37,900 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2005-05-27 | 18,200 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2005-05-30 | 2,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-05-31 | 32,000 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2005-06-01 | 35,000 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2005-06-02 | 11,100 | 0.29 | 0.29 | 0.24 | 0.24 | 00:00:00 | | 2005-06-03 | 57,200 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2005-06-06 | 21,500 | 0.26 | 0.29 | 0.25 | 0.29 | 00:00:00 | | 2005-06-07 | 49,400 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-06-08 | 5,500 | 0.24 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2005-06-09 | 20,300 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2005-06-10 | 1,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-06-13 | 18,200 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-06-14 | 36,000 | 0.21 | 0.26 | 0.21 | 0.26 | 00:00:00 | | 2005-06-15 | 12,000 | 0.25 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2005-06-16 | 94,200 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2005-06-17 | 1,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2005-06-20 | 32,300 | 0.23 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2005-06-21 | 11,200 | 0.21 | 0.25 | 0.21 | 0.25 | 00:00:00 | | 2005-06-22 | 64,000 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2005-06-23 | 1,500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2005-06-24 | 8,400 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2005-06-27 | 91,700 | 0.21 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2005-06-29 | 33,800 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2005-07-05 | 72,000 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
