|
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 | 2007-06-13 | 119,200 | 0.35 | 0.36 | 0.35 | 0.36 | 00:00:00 | 2007-06-14 | 29,000 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | 2007-06-15 | 58,400 | 0.34 | 0.35 | 0.34 | 0.34 | 00:00:00 | 2007-06-18 | 44,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2007-06-19 | 268,500 | 0.34 | 0.35 | 0.32 | 0.35 | 00:00:00 | 2007-06-20 | 72,500 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | 2007-06-21 | 90,400 | 0.33 | 0.34 | 0.33 | 0.34 | 00:00:00 | 2007-06-22 | 81,500 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | 2007-06-25 | 133,300 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | 2007-06-26 | 138,500 | 0.32 | 0.32 | 0.31 | 0.32 | 00:00:00 | 2007-06-27 | 83,800 | 0.32 | 0.32 | 0.31 | 0.32 | 00:00:00 | 2007-06-28 | 171,200 | 0.32 | 0.33 | 0.32 | 0.32 | 00:00:00 | 2007-06-29 | 119,100 | 0.33 | 0.34 | 0.32 | 0.32 | 00:00:00 | 2007-07-03 | 37,500 | 0.34 | 0.35 | 0.32 | 0.32 | 00:00:00 | 2007-07-04 | 322,100 | 0.32 | 0.34 | 0.32 | 0.32 | 00:00:00 | 2007-07-05 | 119,700 | 0.33 | 0.33 | 0.31 | 0.33 | 00:00:00 | 2007-07-06 | 94,600 | 0.33 | 0.33 | 0.31 | 0.32 | 00:00:00 | 2007-07-09 | 110,900 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2007-07-10 | 113,400 | 0.32 | 0.34 | 0.32 | 0.32 | 00:00:00 | 2007-07-11 | 267,200 | 0.34 | 0.34 | 0.32 | 0.32 | 00:00:00 | 2007-07-12 | 141,600 | 0.33 | 0.33 | 0.31 | 0.32 | 00:00:00 | 2007-07-13 | 41,100 | 0.33 | 0.34 | 0.32 | 0.34 | 00:00:00 | 2007-07-16 | 53,000 | 0.35 | 0.35 | 0.33 | 0.33 | 00:00:00 | 2007-07-17 | 86,400 | 0.32 | 0.33 | 0.32 | 0.32 | 00:00:00 | 2007-07-18 | 128,800 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2007-07-19 | 218,400 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | 2007-07-20 | 306,000 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | 2007-07-23 | 321,100 | 0.30 | 0.30 | 0.28 | 0.29 | 00:00:00 | 2007-07-24 | 139,200 | 0.28 | 0.30 | 0.28 | 0.29 | 00:00:00 | 2007-07-25 | 125,100 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | 2007-07-26 | 34,000 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | 2007-07-27 | 205,600 | 0.29 | 0.29 | 0.28 | 0.29 | 00:00:00 | 2007-07-30 | 271,100 | 0.30 | 0.30 | 0.27 | 0.28 | 00:00:00 | 2007-07-31 | 421,500 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | 2007-08-01 | 373,500 | 0.27 | 0.28 | 0.25 | 0.26 | 00:00:00 | 2007-08-02 | 197,000 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | 2007-08-03 | 147,700 | 0.25 | 0.27 | 0.25 | 0.25 | 00:00:00 | 2007-08-07 | 322,500 | 0.25 | 0.26 | 0.24 | 0.25 | 00:00:00 | 2007-08-08 | 260,000 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | 2007-08-09 | 226,200 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | 2007-08-10 | 18,500 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | 2007-08-13 | 56,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2007-08-14 | 489,500 | 0.24 | 0.24 | 0.21 | 0.22 | 00:00:00 | 2007-08-15 | 140,100 | 0.22 | 0.23 | 0.21 | 0.21 | 00:00:00 | 2007-08-16 | 301,500 | 0.20 | 0.21 | 0.18 | 0.21 | 00:00:00 | 2007-08-17 | 112,500 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | 2007-08-20 | 95,000 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | 2007-08-21 | 69,000 | 0.20 | 0.21 | 0.19 | 0.21 | 00:00:00 | 2007-08-22 | 148,400 | 0.20 | 0.22 | 0.20 | 0.21 | 00:00:00 | 2007-08-23 | 124,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | 2007-08-24 | 25,000 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | 2007-08-27 | 144,600 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | 2007-08-28 | 148,000 | 0.21 | 0.21 | 0.19 | 0.19 | 00:00:00 | 2007-08-29 | 219,500 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | 2007-08-30 | 102,000 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | 2007-08-31 | 118,000 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | 2007-09-04 | 114,500 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | 2007-09-05 | 556,600 | 0.19 | 0.19 | 0.17 | 0.19 | 00:00:00 | 2007-09-06 | 175,000 | 0.19 | 0.21 | 0.18 | 0.21 | 00:00:00 | 2007-09-07 | 352,800 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2007-09-10 | 195,800 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | 2007-09-11 | 318,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2007-09-12 | 85,000 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | 2007-09-13 | 207,200 | 0.22 | 0.24 | 0.22 | 0.23 | 00:00:00 | 2007-09-14 | 299,200 | 0.24 | 0.29 | 0.24 | 0.27 | 00:00:00 | 2007-09-17 | 76,600 | 0.26 | 0.27 | 0.25 | 0.26 | 00:00:00 | 2007-09-18 | 136,000 | 0.26 | 0.26 | 0.23 | 0.25 | 00:00:00 | 2007-09-19 | 592,900 | 0.24 | 0.25 | 0.22 | 0.25 | 00:00:00 | 2007-09-20 | 446,500 | 0.25 | 0.27 | 0.25 | 0.26 | 00:00:00 | 2007-09-21 | 62,900 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | 2007-09-24 | 186,000 | 0.26 | 0.27 | 0.25 | 0.27 | 00:00:00 | 2007-09-25 | 115,000 | 0.26 | 0.28 | 0.26 | 0.27 | 00:00:00 | 2007-09-26 | 79,000 | 0.26 | 0.27 | 0.26 | 0.26 | 00:00:00 | 2007-09-27 | 66,000 | 0.27 | 0.27 | 0.25 | 0.26 | 00:00:00 | 2007-09-28 | 170,000 | 0.25 | 0.26 | 0.23 | 0.23 | 00:00:00 | 2007-10-01 | 247,000 | 0.23 | 0.23 | 0.20 | 0.21 | 00:00:00 | 2007-10-02 | 164,500 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | 2007-10-03 | 116,300 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | 2007-10-04 | 65,600 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | 2007-10-05 | 52,500 | 0.20 | 0.22 | 0.20 | 0.20 | 00:00:00 | 2007-10-09 | 172,000 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | 2007-10-10 | 114,300 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | 2007-10-11 | 137,900 | 0.21 | 0.23 | 0.21 | 0.23 | 00:00:00 | 2007-10-12 | 88,000 | 0.23 | 0.23 | 0.21 | 0.23 | 00:00:00 | 2007-10-15 | 762,500 | 0.24 | 0.27 | 0.24 | 0.25 | 00:00:00 | 2007-10-16 | 313,200 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | 2007-10-17 | 171,500 | 0.24 | 0.26 | 0.24 | 0.25 | 00:00:00 | 2007-10-18 | 63,000 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | 2007-10-19 | 191,300 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | 2007-10-22 | 148,900 | 0.22 | 0.24 | 0.22 | 0.23 | 00:00:00 | 2007-10-23 | 59,400 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | 2007-10-24 | 181,000 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | 2007-10-25 | 289,400 | 0.24 | 0.28 | 0.24 | 0.26 | 00:00:00 | 2007-10-26 | 511,200 | 0.26 | 0.30 | 0.26 | 0.28 | 00:00:00 | 2007-10-29 | 538,200 | 0.30 | 0.34 | 0.30 | 0.33 | 00:00:00 | 2007-10-30 | 290,500 | 0.34 | 0.34 | 0.30 | 0.33 | 00:00:00 | 2007-10-31 | 150,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2007-11-01 | 355,000 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | 2007-11-02 | 224,500 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | 2007-11-05 | 106,000 | 0.30 | 0.31 | 0.29 | 0.31 | 00:00:00 | 2007-11-06 | 159,500 | 0.29 | 0.30 | 0.29 | 0.29 | 00:00:00 | 2007-11-07 | 60,800 | 0.29 | 0.29 | 0.27 | 0.28 | 00:00:00 | 2007-11-08 | 248,500 | 0.28 | 0.28 | 0.24 | 0.25 | 00:00:00 | 2007-11-09 | 270,900 | 0.25 | 0.27 | 0.25 | 0.25 | 00:00:00 | 2007-11-12 | 32,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | 2007-11-13 | 143,000 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | 2007-11-14 | 111,500 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | 2007-11-15 | 20,000 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | 2007-11-16 | 102,200 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | 2007-11-19 | 247,500 | 0.23 | 0.23 | 0.19 | 0.20 | 00:00:00 | 2007-11-20 | 75,500 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | 2007-11-21 | 149,900 | 0.19 | 0.20 | 0.18 | 0.19 | 00:00:00 | 2007-11-22 | 36,200 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | 2007-11-23 | 75,600 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | 2007-11-26 | 147,500 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | 2007-11-27 | 48,700 | 0.21 | 0.21 | 0.19 | 0.19 | 00:00:00 | 2007-11-28 | 82,200 | 0.21 | 0.21 | 0.18 | 0.19 | 00:00:00 | 2007-11-29 | 27,500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2007-11-30 | 228,000 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | 2007-12-03 | 32,500 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | 2007-12-04 | 38,000 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|