|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-12-19 | 224,400 | 0.69 | 0.71 | 0.68 | 0.71 | 00:00:00 | | 2006-12-20 | 77,000 | 0.71 | 0.71 | 0.67 | 0.69 | 00:00:00 | | 2006-12-21 | 45,000 | 0.70 | 0.70 | 0.67 | 0.69 | 00:00:00 | | 2006-12-22 | 17,900 | 0.66 | 0.69 | 0.66 | 0.66 | 00:00:00 | | 2006-12-27 | 171,400 | 0.67 | 0.75 | 0.67 | 0.75 | 00:00:00 | | 2006-12-28 | 166,900 | 0.75 | 0.75 | 0.71 | 0.72 | 00:00:00 | | 2006-12-29 | 334,200 | 0.73 | 0.80 | 0.72 | 0.80 | 00:00:00 | | 2007-01-02 | 977,800 | 0.82 | 0.96 | 0.82 | 0.87 | 00:00:00 | | 2007-01-03 | 1,539,200 | 0.88 | 1.00 | 0.85 | 0.86 | 00:00:00 | | 2007-01-04 | 284,800 | 0.85 | 0.89 | 0.78 | 0.85 | 00:00:00 | | 2007-01-05 | 277,900 | 0.84 | 0.86 | 0.80 | 0.85 | 00:00:00 | | 2007-01-08 | 88,600 | 0.81 | 0.81 | 0.77 | 0.77 | 00:00:00 | | 2007-01-09 | 182,000 | 0.78 | 0.83 | 0.78 | 0.78 | 00:00:00 | | 2007-01-10 | 152,500 | 0.78 | 0.81 | 0.78 | 0.80 | 00:00:00 | | 2007-01-11 | 148,000 | 0.78 | 0.80 | 0.76 | 0.79 | 00:00:00 | | 2007-01-12 | 77,400 | 0.79 | 0.80 | 0.78 | 0.80 | 00:00:00 | | 2007-01-15 | 144,600 | 0.79 | 0.83 | 0.77 | 0.83 | 00:00:00 | | 2007-01-16 | 151,100 | 0.83 | 0.83 | 0.79 | 0.79 | 00:00:00 | | 2007-01-17 | 115,500 | 0.79 | 0.80 | 0.78 | 0.78 | 00:00:00 | | 2007-01-18 | 134,500 | 0.80 | 0.80 | 0.70 | 0.71 | 00:00:00 | | 2007-01-19 | 136,300 | 0.69 | 0.73 | 0.65 | 0.70 | 00:00:00 | | 2007-01-22 | 86,400 | 0.72 | 0.75 | 0.71 | 0.72 | 00:00:00 | | 2007-01-23 | 121,000 | 0.71 | 0.78 | 0.71 | 0.77 | 00:00:00 | | 2007-01-24 | 48,000 | 0.78 | 0.78 | 0.73 | 0.74 | 00:00:00 | | 2007-01-25 | 46,000 | 0.75 | 0.77 | 0.74 | 0.74 | 00:00:00 | | 2007-01-26 | 70,500 | 0.74 | 0.79 | 0.74 | 0.75 | 00:00:00 | | 2007-01-29 | 172,600 | 0.75 | 0.82 | 0.75 | 0.81 | 00:00:00 | | 2007-01-30 | 233,400 | 0.81 | 0.85 | 0.81 | 0.83 | 00:00:00 | | 2007-01-31 | 206,800 | 0.83 | 0.83 | 0.79 | 0.80 | 00:00:00 | | 2007-02-01 | 164,400 | 0.77 | 0.83 | 0.77 | 0.79 | 00:00:00 | | 2007-02-02 | 966,200 | 0.75 | 0.75 | 0.61 | 0.65 | 00:00:00 | | 2007-02-05 | 161,700 | 0.65 | 0.68 | 0.64 | 0.65 | 00:00:00 | | 2007-02-06 | 331,200 | 0.66 | 0.67 | 0.62 | 0.64 | 00:00:00 | | 2007-02-07 | 186,900 | 0.62 | 0.62 | 0.59 | 0.59 | 00:00:00 | | 2007-02-08 | 250,100 | 0.57 | 0.58 | 0.53 | 0.56 | 00:00:00 | | 2007-02-09 | 419,600 | 0.57 | 0.63 | 0.55 | 0.63 | 00:00:00 | | 2007-02-12 | 67,100 | 0.62 | 0.62 | 0.60 | 0.61 | 00:00:00 | | 2007-02-13 | 84,300 | 0.61 | 0.63 | 0.60 | 0.62 | 00:00:00 | | 2007-02-14 | 44,500 | 0.60 | 0.63 | 0.60 | 0.63 | 00:00:00 | | 2007-02-15 | 66,200 | 0.62 | 0.62 | 0.59 | 0.61 | 00:00:00 | | 2007-02-16 | 121,000 | 0.59 | 0.59 | 0.54 | 0.57 | 00:00:00 | | 2007-02-19 | 35,000 | 0.57 | 0.61 | 0.57 | 0.61 | 00:00:00 | | 2007-02-20 | 123,900 | 0.63 | 0.64 | 0.60 | 0.61 | 00:00:00 | | 2007-02-21 | 441,000 | 0.61 | 0.69 | 0.60 | 0.67 | 00:00:00 | | 2007-02-22 | 88,400 | 0.65 | 0.69 | 0.65 | 0.68 | 00:00:00 | | 2007-02-23 | 194,500 | 0.69 | 0.69 | 0.66 | 0.68 | 00:00:00 | | 2007-02-26 | 210,700 | 0.70 | 0.71 | 0.65 | 0.69 | 00:00:00 | | 2007-02-27 | 184,700 | 0.67 | 0.68 | 0.64 | 0.64 | 00:00:00 | | 2007-02-28 | 222,700 | 0.64 | 0.64 | 0.61 | 0.64 | 00:00:00 | | 2007-03-01 | 165,000 | 0.66 | 0.66 | 0.62 | 0.62 | 00:00:00 | | 2007-03-02 | 94,000 | 0.64 | 0.64 | 0.58 | 0.62 | 00:00:00 | | 2007-03-05 | 54,100 | 0.58 | 0.59 | 0.52 | 0.59 | 00:00:00 | | 2007-03-06 | 69,500 | 0.59 | 0.63 | 0.59 | 0.63 | 00:00:00 | | 2007-03-07 | 84,500 | 0.62 | 0.64 | 0.62 | 0.62 | 00:00:00 | | 2007-03-08 | 39,700 | 0.62 | 0.62 | 0.60 | 0.62 | 00:00:00 | | 2007-03-09 | 45,000 | 0.62 | 0.62 | 0.55 | 0.60 | 00:00:00 | | 2007-03-12 | 177,500 | 0.57 | 0.60 | 0.54 | 0.59 | 00:00:00 | | 2007-03-13 | 124,600 | 0.58 | 0.58 | 0.53 | 0.53 | 00:00:00 | | 2007-03-14 | 858,000 | 0.54 | 0.57 | 0.54 | 0.55 | 00:00:00 | | 2007-03-15 | 58,200 | 0.58 | 0.58 | 0.54 | 0.55 | 00:00:00 | | 2007-03-16 | 610,500 | 0.56 | 0.56 | 0.54 | 0.56 | 00:00:00 | | 2007-03-19 | 83,500 | 0.55 | 0.56 | 0.54 | 0.55 | 00:00:00 | | 2007-03-20 | 184,400 | 0.56 | 0.56 | 0.54 | 0.54 | 00:00:00 | | 2007-03-21 | 552,800 | 0.56 | 0.56 | 0.54 | 0.56 | 00:00:00 | | 2007-03-22 | 1,329,300 | 0.58 | 0.70 | 0.55 | 0.69 | 00:00:00 | | 2007-03-23 | 421,400 | 0.67 | 0.67 | 0.63 | 0.67 | 00:00:00 | | 2007-03-26 | 197,500 | 0.62 | 0.65 | 0.60 | 0.65 | 00:00:00 | | 2007-03-27 | 51,000 | 0.64 | 0.64 | 0.62 | 0.63 | 00:00:00 | | 2007-03-28 | 131,100 | 0.61 | 0.63 | 0.61 | 0.63 | 00:00:00 | | 2007-03-29 | 126,200 | 0.63 | 0.67 | 0.61 | 0.64 | 00:00:00 | | 2007-03-30 | 97,200 | 0.65 | 0.65 | 0.62 | 0.64 | 00:00:00 | | 2007-04-02 | 160,200 | 0.62 | 0.64 | 0.61 | 0.61 | 00:00:00 | | 2007-04-03 | 105,000 | 0.61 | 0.62 | 0.60 | 0.62 | 00:00:00 | | 2007-04-04 | 34,000 | 0.60 | 0.62 | 0.60 | 0.61 | 00:00:00 | | 2007-04-05 | 86,500 | 0.63 | 0.64 | 0.63 | 0.63 | 00:00:00 | | 2007-04-09 | 102,800 | 0.61 | 0.64 | 0.61 | 0.64 | 00:00:00 | | 2007-04-10 | 484,300 | 0.58 | 0.58 | 0.52 | 0.53 | 00:00:00 | | 2007-04-11 | 138,600 | 0.53 | 0.54 | 0.52 | 0.52 | 00:00:00 | | 2007-04-12 | 89,200 | 0.51 | 0.52 | 0.50 | 0.52 | 00:00:00 | | 2007-04-13 | 67,200 | 0.53 | 0.56 | 0.53 | 0.53 | 00:00:00 | | 2007-04-16 | 184,000 | 0.55 | 0.55 | 0.52 | 0.53 | 00:00:00 | | 2007-04-17 | 190,600 | 0.52 | 0.53 | 0.48 | 0.49 | 00:00:00 | | 2007-04-18 | 95,200 | 0.50 | 0.51 | 0.49 | 0.50 | 00:00:00 | | 2007-04-19 | 61,500 | 0.49 | 0.49 | 0.48 | 0.49 | 00:00:00 | | 2007-04-20 | 890,000 | 0.48 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2007-04-23 | 189,200 | 0.49 | 0.49 | 0.45 | 0.45 | 00:00:00 | | 2007-04-24 | 99,700 | 0.45 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2007-04-25 | 185,000 | 0.43 | 0.43 | 0.41 | 0.43 | 00:00:00 | | 2007-04-26 | 125,500 | 0.43 | 0.46 | 0.43 | 0.44 | 00:00:00 | | 2007-04-27 | 240,300 | 0.44 | 0.46 | 0.41 | 0.44 | 00:00:00 | | 2007-04-30 | 121,700 | 0.44 | 0.44 | 0.41 | 0.42 | 00:00:00 | | 2007-05-01 | 419,700 | 0.41 | 0.41 | 0.37 | 0.39 | 00:00:00 | | 2007-05-02 | 321,800 | 0.39 | 0.40 | 0.37 | 0.39 | 00:00:00 | | 2007-05-03 | 232,600 | 0.40 | 0.41 | 0.39 | 0.39 | 00:00:00 | | 2007-05-04 | 161,700 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2007-05-07 | 427,700 | 0.38 | 0.42 | 0.36 | 0.41 | 00:00:00 | | 2007-05-08 | 48,500 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2007-05-09 | 153,500 | 0.40 | 0.42 | 0.36 | 0.39 | 00:00:00 | | 2007-05-10 | 194,500 | 0.37 | 0.38 | 0.36 | 0.37 | 00:00:00 | | 2007-05-11 | 211,400 | 0.36 | 0.41 | 0.36 | 0.40 | 00:00:00 | | 2007-05-14 | 124,500 | 0.43 | 0.43 | 0.40 | 0.40 | 00:00:00 | | 2007-05-15 | 121,500 | 0.40 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2007-05-16 | 200,000 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2007-05-17 | 65,300 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2007-05-18 | 109,700 | 0.39 | 0.41 | 0.39 | 0.41 | 00:00:00 | | 2007-05-22 | 21,900 | 0.41 | 0.41 | 0.39 | 0.39 | 00:00:00 | | 2007-05-23 | 221,900 | 0.40 | 0.43 | 0.40 | 0.43 | 00:00:00 | | 2007-05-24 | 108,800 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2007-05-25 | 52,000 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2007-05-28 | 5,000 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2007-05-29 | 56,000 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2007-05-31 | 41,500 | 0.38 | 0.42 | 0.38 | 0.42 | 00:00:00 | | 2007-06-01 | 60,600 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2007-06-04 | 157,100 | 0.40 | 0.43 | 0.38 | 0.40 | 00:00:00 | | 2007-06-05 | 138,000 | 0.39 | 0.39 | 0.36 | 0.38 | 00:00:00 | | 2007-06-06 | 47,000 | 0.37 | 0.39 | 0.37 | 0.37 | 00:00:00 | | 2007-06-07 | 206,000 | 0.37 | 0.38 | 0.36 | 0.36 | 00:00:00 | | 2007-06-08 | 23,700 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2007-06-11 | 91,500 | 0.36 | 0.39 | 0.35 | 0.39 | 00:00:00 | | 2007-06-12 | 135,900 | 0.39 | 0.40 | 0.35 | 0.35 | 00:00:00 | | 2007-06-13 | 119,200 | 0.35 | 0.36 | 0.35 | 0.36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
