|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-07-05 | 72,000 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2005-07-06 | 27,200 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2005-07-08 | 28,000 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2005-07-11 | 20,400 | 0.23 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2005-07-12 | 39,000 | 0.21 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2005-07-13 | 10,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-07-14 | 23,200 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2005-07-15 | 38,800 | 0.23 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2005-07-18 | 41,700 | 0.26 | 0.26 | 0.23 | 0.23 | 00:00:00 | | 2005-07-19 | 1,400 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2005-07-20 | 55,700 | 0.22 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2005-07-21 | 42,400 | 0.25 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2005-07-22 | 4,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2005-07-25 | 41,000 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2005-07-26 | 2,000 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2005-07-27 | 64,800 | 0.22 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2005-07-28 | 9,000 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2005-07-29 | 10,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2005-08-02 | 24,000 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2005-08-04 | 700 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2005-08-08 | 24,000 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2005-08-10 | 17,500 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2005-08-11 | 1,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2005-08-12 | 86,200 | 0.21 | 0.24 | 0.21 | 0.23 | 00:00:00 | | 2005-08-15 | 728,900 | 0.26 | 0.31 | 0.25 | 0.30 | 00:00:00 | | 2005-08-16 | 250,700 | 0.30 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2005-08-17 | 132,500 | 0.31 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2005-08-18 | 109,800 | 0.30 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2005-08-19 | 63,900 | 0.28 | 0.31 | 0.28 | 0.30 | 00:00:00 | | 2005-08-22 | 22,600 | 0.29 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2005-08-23 | 65,000 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2005-08-24 | 16,400 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2005-08-25 | 73,500 | 0.29 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2005-08-26 | 54,900 | 0.30 | 0.32 | 0.29 | 0.29 | 00:00:00 | | 2005-08-29 | 500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2005-08-30 | 72,500 | 0.31 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2005-08-31 | 8,200 | 0.29 | 0.29 | 0.26 | 0.29 | 00:00:00 | | 2005-09-01 | 41,000 | 0.26 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2005-09-02 | 78,800 | 0.25 | 0.30 | 0.25 | 0.25 | 00:00:00 | | 2005-09-06 | 38,900 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2005-09-07 | 309,400 | 0.27 | 0.34 | 0.27 | 0.27 | 00:00:00 | | 2005-09-08 | 44,000 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2005-09-09 | 45,300 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2005-09-12 | 35,000 | 0.28 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2005-09-13 | 40,000 | 0.25 | 0.28 | 0.25 | 0.26 | 00:00:00 | | 2005-09-14 | 256,700 | 0.26 | 0.34 | 0.26 | 0.34 | 00:00:00 | | 2005-09-15 | 316,900 | 0.34 | 0.35 | 0.30 | 0.34 | 00:00:00 | | 2005-09-16 | 284,300 | 0.34 | 0.35 | 0.31 | 0.34 | 00:00:00 | | 2005-09-19 | 221,500 | 0.35 | 0.38 | 0.34 | 0.38 | 00:00:00 | | 2005-09-20 | 89,400 | 0.38 | 0.38 | 0.34 | 0.34 | 00:00:00 | | 2005-09-21 | 12,200 | 0.36 | 0.37 | 0.35 | 0.37 | 00:00:00 | | 2005-09-22 | 28,000 | 0.37 | 0.37 | 0.34 | 0.34 | 00:00:00 | | 2005-09-23 | 51,300 | 0.35 | 0.35 | 0.29 | 0.31 | 00:00:00 | | 2005-09-26 | 56,500 | 0.30 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2005-09-27 | 83,200 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2005-09-28 | 100,000 | 0.31 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2005-09-29 | 42,500 | 0.33 | 0.33 | 0.31 | 0.31 | 00:00:00 | | 2005-09-30 | 130,500 | 0.29 | 0.32 | 0.29 | 0.30 | 00:00:00 | | 2005-10-03 | 83,400 | 0.29 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2005-10-04 | 71,000 | 0.31 | 0.32 | 0.29 | 0.32 | 00:00:00 | | 2005-10-05 | 51,900 | 0.32 | 0.32 | 0.29 | 0.29 | 00:00:00 | | 2005-10-06 | 12,500 | 0.29 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2005-10-07 | 4,500 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2005-10-11 | 38,700 | 0.29 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2005-10-12 | 10,500 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2005-10-13 | 10,000 | 0.30 | 0.34 | 0.30 | 0.34 | 00:00:00 | | 2005-10-14 | 23,500 | 0.30 | 0.34 | 0.28 | 0.28 | 00:00:00 | | 2005-10-17 | 56,500 | 0.28 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2005-10-18 | 56,400 | 0.30 | 0.30 | 0.26 | 0.26 | 00:00:00 | | 2005-10-19 | 96,900 | 0.27 | 0.27 | 0.24 | 0.25 | 00:00:00 | | 2005-10-20 | 59,000 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2005-10-21 | 52,000 | 0.30 | 0.30 | 0.27 | 0.29 | 00:00:00 | | 2005-10-24 | 20,500 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2005-10-25 | 55,000 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2005-10-26 | 2,400 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2005-10-27 | 30,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-10-28 | 96,000 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2005-10-31 | 20,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2005-11-01 | 222,000 | 0.24 | 0.30 | 0.24 | 0.28 | 00:00:00 | | 2005-11-02 | 31,000 | 0.29 | 0.29 | 0.26 | 0.26 | 00:00:00 | | 2005-11-03 | 13,800 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2005-11-04 | 15,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2005-11-08 | 14,200 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-11-09 | 15,900 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2005-11-10 | 51,000 | 0.24 | 0.27 | 0.24 | 0.24 | 00:00:00 | | 2005-11-11 | 8,700 | 0.24 | 0.27 | 0.24 | 0.27 | 00:00:00 | | 2005-11-14 | 16,500 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2005-11-15 | 1,000 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2005-11-16 | 10,000 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2005-11-17 | 20,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2005-11-18 | 41,500 | 0.28 | 0.28 | 0.24 | 0.24 | 00:00:00 | | 2005-11-21 | 11,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2005-11-22 | 1,200 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-11-23 | 37,100 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2005-11-25 | 33,500 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2005-11-28 | 6,400 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2005-11-29 | 73,700 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2005-11-30 | 43,500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2005-12-01 | 75,000 | 0.25 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2005-12-02 | 18,900 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2005-12-05 | 67,500 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2005-12-06 | 55,900 | 0.21 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2005-12-07 | 223,200 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2005-12-08 | 737,500 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2005-12-09 | 40,700 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2005-12-12 | 62,500 | 0.23 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2005-12-13 | 21,500 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2005-12-14 | 100,400 | 0.22 | 0.23 | 0.20 | 0.20 | 00:00:00 | | 2005-12-15 | 12,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2005-12-16 | 35,500 | 0.21 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2005-12-19 | 32,000 | 0.24 | 0.24 | 0.21 | 0.21 | 00:00:00 | | 2005-12-20 | 55,000 | 0.21 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2005-12-21 | 92,500 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2005-12-22 | 28,600 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2005-12-23 | 26,500 | 0.21 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2005-12-28 | 31,700 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2005-12-29 | 40,200 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2005-12-30 | 111,900 | 0.22 | 0.26 | 0.22 | 0.26 | 00:00:00 | | 2006-01-03 | 72,000 | 0.27 | 0.27 | 0.23 | 0.26 | 00:00:00 | | 2006-01-04 | 42,500 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2006-01-05 | 41,400 | 0.24 | 0.27 | 0.24 | 0.27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
