|
 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 | | 2008-05-28 | 11,600 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2008-05-29 | 25,300 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2008-05-30 | 274,500 | 0.19 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2008-06-02 | 253,500 | 0.20 | 0.23 | 0.19 | 0.23 | 00:00:00 | | 2008-06-03 | 337,100 | 0.23 | 0.24 | 0.21 | 0.22 | 00:00:00 | | 2008-06-04 | 123,000 | 0.21 | 0.24 | 0.21 | 0.24 | 00:00:00 | | 2008-06-05 | 263,000 | 0.24 | 0.24 | 0.20 | 0.20 | 00:00:00 | | 2008-06-06 | 73,000 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2008-06-09 | 90,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2008-06-10 | 97,900 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2008-06-11 | 29,200 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2008-06-12 | 35,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2008-06-13 | 199,000 | 0.21 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2008-06-16 | 80,500 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2008-06-17 | 106,900 | 0.21 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2008-06-18 | 115,000 | 0.20 | 0.24 | 0.20 | 0.24 | 00:00:00 | | 2008-06-19 | 152,500 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2008-06-20 | 4,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2008-06-23 | 93,400 | 0.21 | 0.22 | 0.18 | 0.22 | 00:00:00 | | 2008-06-24 | 44,000 | 0.20 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2008-06-25 | 6,700 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2008-06-26 | 4,500 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2008-06-27 | 32,700 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2008-06-30 | 21,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2008-07-02 | 39,200 | 0.21 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2008-07-03 | 700 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2008-07-04 | 17,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2008-07-07 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2008-07-08 | 20,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2008-07-09 | 1,600 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2008-07-10 | 20,500 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2008-07-11 | 35,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2008-07-14 | 83,000 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2008-07-15 | 115,400 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2008-07-16 | 23,200 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2008-07-17 | 72,100 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2008-07-18 | 87,500 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2008-07-21 | 23,000 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2008-07-22 | 114,500 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2008-07-23 | 73,500 | 0.19 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2008-07-24 | 57,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2008-07-25 | 180,500 | 0.21 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2008-07-28 | 47,500 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2008-07-29 | 25,900 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2008-07-30 | 3,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2008-07-31 | 39,500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2008-08-01 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2008-08-05 | 43,400 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2008-08-06 | 12,100 | 0.19 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2008-08-07 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2008-08-08 | 17,000 | 0.18 | 0.19 | 0.16 | 0.19 | 00:00:00 | | 2008-08-11 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2008-08-12 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2008-08-13 | 5,300 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2008-08-14 | 195,500 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2008-08-15 | 134,500 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2008-08-18 | 53,600 | 0.18 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2008-08-19 | 97,600 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2008-08-20 | 93,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2008-08-21 | 17,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2008-08-22 | 50,500 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2008-08-25 | 66,000 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2008-08-26 | 45,000 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2008-08-27 | 10,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2008-08-28 | 30,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2008-08-29 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2008-09-02 | 67,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2008-09-03 | 10,700 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2008-09-04 | 40,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-09-05 | 382,900 | 0.15 | 0.16 | 0.13 | 0.13 | 00:00:00 | | 2008-09-08 | 101,500 | 0.14 | 0.14 | 0.11 | 0.12 | 00:00:00 | | 2008-09-09 | 65,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2008-09-10 | 120,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-09-11 | 375,000 | 0.09 | 0.13 | 0.09 | 0.13 | 00:00:00 | | 2008-09-12 | 265,000 | 0.10 | 0.12 | 0.09 | 0.12 | 00:00:00 | | 2008-09-15 | 75,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-09-16 | 125,500 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2008-09-17 | 239,000 | 0.10 | 0.14 | 0.10 | 0.13 | 00:00:00 | | 2008-09-18 | 3,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2008-09-19 | 161,200 | 0.10 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2008-09-22 | 84,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-09-23 | 237,500 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2008-09-24 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-09-25 | 185,000 | 0.11 | 0.12 | 0.10 | 0.11 | 00:00:00 | | 2008-09-26 | 69,500 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2008-09-29 | 257,500 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2008-09-30 | 62,700 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-10-01 | 13,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-10-02 | 111,500 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2008-10-03 | 185,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2008-10-06 | 118,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2008-10-07 | 229,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2008-10-08 | 96,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2008-10-09 | 274,900 | 0.08 | 0.08 | 0.06 | 0.07 | 00:00:00 | | 2008-10-10 | 116,900 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2008-10-14 | 257,600 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2008-10-15 | 513,000 | 0.05 | 0.06 | 0.04 | 0.04 | 00:00:00 | | 2008-10-16 | 569,600 | 0.04 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2008-10-17 | 547,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2008-10-20 | 318,500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2008-10-21 | 275,000 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2008-10-22 | 213,100 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2008-10-23 | 166,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2008-10-24 | 262,000 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2008-10-27 | 706,000 | 0.05 | 0.06 | 0.03 | 0.06 | 00:00:00 | | 2008-10-28 | 80,000 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2008-10-29 | 78,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-10-30 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-10-31 | 179,000 | 0.05 | 0.08 | 0.05 | 0.08 | 00:00:00 | | 2008-11-03 | 211,000 | 0.07 | 0.10 | 0.07 | 0.10 | 00:00:00 | | 2008-11-04 | 156,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2008-11-05 | 132,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2008-11-06 | 193,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-11-07 | 100,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-11-10 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-11-11 | 21,000 | 0.08 | 0.08 | 0.06 | 0.06 | 00:00:00 | | 2008-11-12 | 104,200 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2008-11-13 | 28,600 | 0.06 | 0.06 | 0.04 | 0.05 | 00:00:00 | | 2008-11-14 | 12,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2008-11-17 | 211,500 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2008-11-18 | 669,100 | 0.05 | 0.05 | 0.03 | 0.04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
