|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2006-01-05 | 41,400 | 0.24 | 0.27 | 0.24 | 0.27 | 00:00:00 | 2006-01-06 | 87,000 | 0.29 | 0.29 | 0.26 | 0.28 | 00:00:00 | 2006-01-09 | 68,400 | 0.28 | 0.29 | 0.25 | 0.29 | 00:00:00 | 2006-01-10 | 18,500 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | 2006-01-11 | 6,900 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | 2006-01-12 | 23,700 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | 2006-01-13 | 12,500 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | 2006-01-16 | 68,000 | 0.29 | 0.29 | 0.27 | 0.27 | 00:00:00 | 2006-01-17 | 130,500 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | 2006-01-18 | 1,075,600 | 0.30 | 0.39 | 0.30 | 0.37 | 00:00:00 | 2006-01-19 | 66,000 | 0.38 | 0.38 | 0.33 | 0.35 | 00:00:00 | 2006-01-20 | 173,400 | 0.35 | 0.37 | 0.33 | 0.35 | 00:00:00 | 2006-01-23 | 67,900 | 0.37 | 0.37 | 0.33 | 0.33 | 00:00:00 | 2006-01-24 | 77,000 | 0.33 | 0.34 | 0.30 | 0.31 | 00:00:00 | 2006-01-25 | 95,500 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | 2006-01-26 | 153,400 | 0.32 | 0.34 | 0.32 | 0.32 | 00:00:00 | 2006-01-27 | 30,400 | 0.34 | 0.34 | 0.32 | 0.33 | 00:00:00 | 2006-01-30 | 20,000 | 0.32 | 0.33 | 0.32 | 0.32 | 00:00:00 | 2006-01-31 | 33,700 | 0.32 | 0.33 | 0.32 | 0.32 | 00:00:00 | 2006-02-01 | 77,500 | 0.32 | 0.33 | 0.32 | 0.32 | 00:00:00 | 2006-02-02 | 14,500 | 0.31 | 0.32 | 0.31 | 0.31 | 00:00:00 | 2006-02-03 | 13,500 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | 2006-02-06 | 31,000 | 0.33 | 0.33 | 0.30 | 0.30 | 00:00:00 | 2006-02-07 | 99,500 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | 2006-02-08 | 29,900 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | 2006-02-09 | 38,900 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | 2006-02-10 | 36,400 | 0.29 | 0.30 | 0.28 | 0.28 | 00:00:00 | 2006-02-13 | 26,500 | 0.31 | 0.31 | 0.27 | 0.27 | 00:00:00 | 2006-02-14 | 60,200 | 0.23 | 0.29 | 0.23 | 0.27 | 00:00:00 | 2006-02-15 | 26,000 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | 2006-02-16 | 2,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2006-02-17 | 2,100 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2006-02-20 | 84,000 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | 2006-02-21 | 379,900 | 0.30 | 0.31 | 0.26 | 0.27 | 00:00:00 | 2006-02-22 | 50,500 | 0.32 | 0.32 | 0.27 | 0.27 | 00:00:00 | 2006-02-23 | 127,400 | 0.28 | 0.28 | 0.26 | 0.27 | 00:00:00 | 2006-02-24 | 105,200 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | 2006-02-27 | 314,200 | 0.27 | 0.29 | 0.26 | 0.26 | 00:00:00 | 2006-02-28 | 282,000 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | 2006-03-01 | 576,000 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | 2006-03-02 | 316,200 | 0.26 | 0.30 | 0.25 | 0.30 | 00:00:00 | 2006-03-03 | 204,400 | 0.31 | 0.39 | 0.30 | 0.39 | 00:00:00 | 2006-03-06 | 190,000 | 0.38 | 0.38 | 0.28 | 0.34 | 00:00:00 | 2006-03-07 | 31,600 | 0.30 | 0.34 | 0.30 | 0.30 | 00:00:00 | 2006-03-08 | 132,900 | 0.31 | 0.32 | 0.28 | 0.32 | 00:00:00 | 2006-03-09 | 9,900 | 0.31 | 0.32 | 0.29 | 0.29 | 00:00:00 | 2006-03-10 | 92,900 | 0.30 | 0.30 | 0.28 | 0.30 | 00:00:00 | 2006-03-13 | 18,000 | 0.28 | 0.29 | 0.28 | 0.28 | 00:00:00 | 2006-03-14 | 61,100 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | 2006-03-15 | 14,500 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | 2006-03-16 | 14,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | 2006-03-17 | 12,200 | 0.29 | 0.30 | 0.29 | 0.29 | 00:00:00 | 2006-03-20 | 241,000 | 0.29 | 0.32 | 0.27 | 0.30 | 00:00:00 | 2006-03-21 | 110,500 | 0.30 | 0.32 | 0.28 | 0.30 | 00:00:00 | 2006-03-22 | 70,900 | 0.30 | 0.35 | 0.30 | 0.30 | 00:00:00 | 2006-03-23 | 4,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2006-03-24 | 77,500 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | 2006-03-27 | 465,200 | 0.29 | 0.35 | 0.29 | 0.34 | 00:00:00 | 2006-03-28 | 185,500 | 0.35 | 0.35 | 0.31 | 0.31 | 00:00:00 | 2006-03-29 | 147,200 | 0.33 | 0.35 | 0.33 | 0.35 | 00:00:00 | 2006-03-30 | 135,900 | 0.35 | 0.38 | 0.33 | 0.38 | 00:00:00 | 2006-03-31 | 86,200 | 0.38 | 0.38 | 0.34 | 0.37 | 00:00:00 | 2006-04-03 | 298,500 | 0.37 | 0.40 | 0.35 | 0.39 | 00:00:00 | 2006-04-04 | 80,000 | 0.39 | 0.39 | 0.36 | 0.37 | 00:00:00 | 2006-04-05 | 173,000 | 0.36 | 0.38 | 0.36 | 0.38 | 00:00:00 | 2006-04-06 | 370,400 | 0.39 | 0.45 | 0.37 | 0.43 | 00:00:00 | 2006-04-07 | 206,200 | 0.43 | 0.45 | 0.42 | 0.42 | 00:00:00 | 2006-04-10 | 112,900 | 0.44 | 0.45 | 0.42 | 0.44 | 00:00:00 | 2006-04-11 | 323,100 | 0.44 | 0.44 | 0.35 | 0.40 | 00:00:00 | 2006-04-12 | 213,000 | 0.40 | 0.41 | 0.38 | 0.40 | 00:00:00 | 2006-04-13 | 188,500 | 0.39 | 0.43 | 0.39 | 0.41 | 00:00:00 | 2006-04-17 | 128,000 | 0.40 | 0.42 | 0.40 | 0.40 | 00:00:00 | 2006-04-18 | 85,400 | 0.40 | 0.41 | 0.39 | 0.41 | 00:00:00 | 2006-04-19 | 124,400 | 0.40 | 0.41 | 0.39 | 0.39 | 00:00:00 | 2006-04-20 | 53,800 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | 2006-04-21 | 144,000 | 0.38 | 0.41 | 0.38 | 0.38 | 00:00:00 | 2006-04-24 | 52,400 | 0.38 | 0.39 | 0.37 | 0.39 | 00:00:00 | 2006-04-25 | 251,600 | 0.39 | 0.40 | 0.37 | 0.37 | 00:00:00 | 2006-04-26 | 93,000 | 0.37 | 0.40 | 0.37 | 0.40 | 00:00:00 | 2006-04-27 | 64,700 | 0.39 | 0.39 | 0.37 | 0.37 | 00:00:00 | 2006-04-28 | 122,400 | 0.38 | 0.38 | 0.36 | 0.36 | 00:00:00 | 2006-05-01 | 119,100 | 0.38 | 0.40 | 0.38 | 0.39 | 00:00:00 | 2006-05-02 | 108,500 | 0.39 | 0.40 | 0.38 | 0.38 | 00:00:00 | 2006-05-03 | 34,000 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | 2006-05-04 | 87,200 | 0.38 | 0.38 | 0.36 | 0.36 | 00:00:00 | 2006-05-05 | 433,100 | 0.38 | 0.40 | 0.37 | 0.37 | 00:00:00 | 2006-05-08 | 80,000 | 0.38 | 0.40 | 0.37 | 0.39 | 00:00:00 | 2006-05-09 | 141,900 | 0.39 | 0.40 | 0.38 | 0.40 | 00:00:00 | 2006-05-10 | 239,000 | 0.40 | 0.42 | 0.40 | 0.40 | 00:00:00 | 2006-05-11 | 278,700 | 0.41 | 0.42 | 0.39 | 0.42 | 00:00:00 | 2006-05-12 | 56,200 | 0.39 | 0.43 | 0.39 | 0.40 | 00:00:00 | 2006-05-15 | 127,100 | 0.40 | 0.40 | 0.37 | 0.37 | 00:00:00 | 2006-05-16 | 78,400 | 0.38 | 0.41 | 0.38 | 0.41 | 00:00:00 | 2006-05-17 | 124,500 | 0.41 | 0.41 | 0.38 | 0.38 | 00:00:00 | 2006-05-18 | 121,400 | 0.39 | 0.39 | 0.33 | 0.35 | 00:00:00 | 2006-05-19 | 96,000 | 0.33 | 0.35 | 0.32 | 0.35 | 00:00:00 | 2006-05-23 | 58,100 | 0.35 | 0.35 | 0.33 | 0.35 | 00:00:00 | 2006-05-24 | 75,000 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | 2006-05-25 | 12,100 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | 2006-05-26 | 58,000 | 0.35 | 0.35 | 0.34 | 0.35 | 00:00:00 | 2006-05-29 | 1,500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2006-05-30 | 11,900 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | 2006-05-31 | 23,500 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | 2006-06-01 | 64,900 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | 2006-06-05 | 58,500 | 0.35 | 0.37 | 0.33 | 0.35 | 00:00:00 | 2006-06-06 | 20,600 | 0.33 | 0.35 | 0.33 | 0.35 | 00:00:00 | 2006-06-07 | 25,300 | 0.34 | 0.34 | 0.32 | 0.32 | 00:00:00 | 2006-06-08 | 139,000 | 0.35 | 0.35 | 0.30 | 0.31 | 00:00:00 | 2006-06-09 | 16,100 | 0.32 | 0.32 | 0.28 | 0.30 | 00:00:00 | 2006-06-12 | 17,700 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2006-06-13 | 29,000 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | 2006-06-14 | 18,700 | 0.29 | 0.35 | 0.29 | 0.29 | 00:00:00 | 2006-06-15 | 1,100 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2006-06-16 | 27,700 | 0.33 | 0.33 | 0.31 | 0.33 | 00:00:00 | 2006-06-19 | 24,700 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | 2006-06-20 | 61,300 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | 2006-06-21 | 20,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2006-06-22 | 1,700 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2006-06-23 | 700 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | 2006-06-26 | 126,700 | 0.31 | 0.36 | 0.31 | 0.33 | 00:00:00 | 2006-06-27 | 250,500 | 0.35 | 0.36 | 0.35 | 0.35 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|