|
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 | 2008-11-18 | 669,100 | 0.05 | 0.05 | 0.03 | 0.04 | 00:00:00 | 2008-11-19 | 20,900 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | 2008-11-20 | 275,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | 2008-11-21 | 79,000 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | 2008-11-24 | 285,900 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | 2008-11-25 | 16,300 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2008-11-26 | 168,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2008-11-27 | 230,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2008-11-28 | 18,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2008-12-01 | 105,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | 2008-12-02 | 60,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | 2008-12-03 | 704,000 | 0.05 | 0.08 | 0.04 | 0.06 | 00:00:00 | 2008-12-04 | 68,500 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | 2008-12-05 | 74,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2008-12-08 | 117,000 | 0.07 | 0.07 | 0.05 | 0.05 | 00:00:00 | 2008-12-09 | 47,100 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | 2008-12-10 | 698,300 | 0.05 | 0.07 | 0.05 | 0.07 | 00:00:00 | 2008-12-11 | 49,500 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | 2008-12-12 | 274,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2008-12-15 | 373,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | 2008-12-16 | 160,800 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | 2008-12-17 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2008-12-18 | 298,900 | 0.05 | 0.07 | 0.05 | 0.05 | 00:00:00 | 2008-12-19 | 294,500 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | 2008-12-22 | 293,200 | 0.04 | 0.07 | 0.04 | 0.07 | 00:00:00 | 2008-12-23 | 116,200 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | 2008-12-24 | 85,900 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2008-12-29 | 83,300 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2008-12-30 | 9,100 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2008-12-31 | 11,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2009-01-02 | 10,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2009-01-05 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2009-01-06 | 22,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | 2009-01-07 | 166,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2009-01-08 | 13,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2009-01-09 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2009-01-12 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2009-01-13 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2009-01-14 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2009-01-15 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2009-01-16 | 5,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2009-01-19 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2009-01-20 | 8,400 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | 2009-01-21 | 89,900 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2009-01-22 | 39,800 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2009-01-23 | 3,700 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2009-01-26 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2009-01-27 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2009-01-28 | 90,000 | 0.07 | 0.09 | 0.07 | 0.09 | 00:00:00 | 2009-01-29 | 2,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2009-01-30 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2009-02-02 | 66,000 | 0.07 | 0.09 | 0.07 | 0.09 | 00:00:00 | 2009-02-03 | 50,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | 2009-02-04 | 90,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2009-02-05 | 2,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2009-02-06 | 17,600 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | 2009-02-09 | 2,900 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2009-02-10 | 3,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2009-02-11 | 58,500 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | 2009-02-12 | 12,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2009-02-13 | 5,300 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | 2009-02-17 | 20,000 | 0.08 | 0.08 | 0.06 | 0.07 | 00:00:00 | 2009-02-18 | 77,500 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | 2009-02-19 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2009-02-20 | 3,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2009-02-23 | 38,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | 2009-02-24 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2009-02-25 | 7,700 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | 2009-02-26 | 12,800 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2009-02-27 | 111,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | 2009-03-02 | 350,000 | 0.05 | 0.07 | 0.05 | 0.07 | 00:00:00 | 2009-03-03 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2009-03-04 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2009-03-05 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2009-03-06 | 13,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | 2009-03-09 | 5,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | 2009-03-10 | 6,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2009-03-11 | 173,000 | 0.06 | 0.09 | 0.06 | 0.08 | 00:00:00 | 2009-03-12 | 30,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2009-03-13 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2009-03-16 | 1,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2009-03-17 | 50,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2009-03-18 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2009-03-19 | 85,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2009-03-20 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2009-03-23 | 72,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | 2009-03-24 | 12,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2009-03-25 | 69,000 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | 2009-03-26 | 30,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | 2009-03-27 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2009-03-30 | 1,400 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2009-03-31 | 172,500 | 0.06 | 0.08 | 0.06 | 0.08 | 00:00:00 | 2009-04-01 | 3,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2009-04-02 | 2,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2009-04-03 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2009-04-06 | 25,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2009-04-07 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2009-04-08 | 40,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2009-04-09 | 30,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2009-04-13 | 30,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2009-04-14 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2009-04-15 | 30,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2009-04-16 | 28,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | 2009-04-17 | 35,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2009-04-20 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2009-04-21 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2009-04-22 | 50,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2009-04-23 | 150,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2009-04-24 | 100,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | 2009-04-27 | 292,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2009-04-28 | 378,600 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | 2009-04-29 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2009-04-30 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2009-05-01 | 2,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2009-05-04 | 29,500 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | 2009-05-05 | 36,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2009-05-06 | 547,700 | 0.08 | 0.11 | 0.08 | 0.11 | 00:00:00 | 2009-05-07 | 87,500 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | 2009-05-08 | 346,500 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | 2009-05-11 | 113,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2009-05-12 | 25,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|