|
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 | 2009-05-12 | 25,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2009-05-13 | 62,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2009-05-14 | 489,400 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | 2009-05-15 | 312,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2009-05-19 | 364,000 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | 2009-05-20 | 303,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | 2009-05-21 | 427,000 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | 2009-05-22 | 373,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | 2009-05-25 | 135,500 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | 2009-05-26 | 207,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | 2009-05-27 | 55,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | 2009-05-28 | 48,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | 2009-05-29 | 95,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | 2009-06-01 | 3,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2009-06-02 | 100,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2009-06-03 | 1,435,100 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | 2009-06-04 | 1,121,500 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | 2009-06-05 | 148,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2009-06-08 | 222,300 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | 2009-06-09 | 260,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | 2009-06-10 | 217,700 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2009-06-11 | 270,500 | 0.10 | 0.13 | 0.10 | 0.12 | 00:00:00 | 2009-06-12 | 183,500 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | 2009-06-15 | 161,500 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | 2009-06-16 | 30,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2009-06-17 | 74,500 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | 2009-06-18 | 55,000 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2009-06-19 | 235,700 | 0.11 | 0.11 | 0.09 | 0.09 | 00:00:00 | 2009-06-22 | 83,700 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | 2009-06-23 | 4,200 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2009-06-24 | 340,000 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | 2009-06-25 | 314,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | 2009-06-26 | 30,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2009-06-29 | 26,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | 2009-06-30 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2009-07-02 | 39,400 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | 2009-07-03 | 29,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2009-07-06 | 243,000 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | 2009-07-07 | 39,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2009-07-08 | 258,600 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | 2009-07-09 | 10,800 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2009-07-10 | 101,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2009-07-13 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2009-07-14 | 110,800 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2009-07-15 | 210,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2009-07-16 | 60,000 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | 2009-07-17 | 20,700 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2009-07-20 | 86,700 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2009-07-21 | 350,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2009-07-22 | 2,400 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2009-07-23 | 15,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2009-07-24 | 2,500 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | 2009-07-27 | 31,200 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2009-07-28 | 33,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2009-07-29 | 25,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2009-07-30 | 133,800 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2009-07-31 | 72,700 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2009-08-04 | 151,500 | 0.11 | 0.14 | 0.11 | 0.13 | 00:00:00 | 2009-08-05 | 82,600 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | 2009-08-06 | 14,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2009-08-07 | 46,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2009-08-10 | 194,500 | 0.12 | 0.15 | 0.12 | 0.15 | 00:00:00 | 2009-08-11 | 24,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2009-08-12 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2009-08-13 | 45,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | 2009-08-14 | 63,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | 2009-08-17 | 123,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | 2009-08-18 | 185,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | 2009-08-19 | 52,200 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2009-08-20 | 72,500 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | 2009-08-21 | 42,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | 2009-08-24 | 132,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2009-08-25 | 3,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2009-08-26 | 11,900 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2009-08-27 | 231,500 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | 2009-08-28 | 59,900 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | 2009-08-31 | 80,400 | 0.15 | 0.15 | 0.12 | 0.13 | 00:00:00 | 2009-09-01 | 56,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2009-09-02 | 598,700 | 0.13 | 0.16 | 0.13 | 0.16 | 00:00:00 | 2009-09-03 | 649,500 | 0.16 | 0.18 | 0.16 | 0.18 | 00:00:00 | 2009-09-04 | 3,067,400 | 0.20 | 0.22 | 0.17 | 0.18 | 00:00:00 | 2009-09-08 | 396,100 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | 2009-09-09 | 199,500 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | 2009-09-10 | 86,000 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | 2009-09-11 | 67,400 | 0.18 | 0.18 | 0.16 | 0.16 | 00:00:00 | 2009-09-14 | 57,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2009-09-15 | 138,200 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | 2009-09-16 | 26,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2009-09-17 | 31,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | 2009-09-18 | 274,500 | 0.16 | 0.18 | 0.16 | 0.18 | 00:00:00 | 2009-09-21 | 539,200 | 0.18 | 0.24 | 0.18 | 0.18 | 00:00:00 | 2009-09-22 | 326,500 | 0.22 | 0.22 | 0.20 | 0.22 | 00:00:00 | 2009-09-23 | 452,200 | 0.22 | 0.24 | 0.21 | 0.22 | 00:00:00 | 2009-09-24 | 230,700 | 0.22 | 0.24 | 0.21 | 0.21 | 00:00:00 | 2009-09-25 | 150,100 | 0.21 | 0.23 | 0.21 | 0.22 | 00:00:00 | 2009-09-28 | 272,300 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | 2009-09-29 | 321,500 | 0.22 | 0.23 | 0.19 | 0.19 | 00:00:00 | 2009-09-30 | 175,000 | 0.20 | 0.23 | 0.20 | 0.23 | 00:00:00 | 2009-10-01 | 75,800 | 0.23 | 0.23 | 0.20 | 0.21 | 00:00:00 | 2009-10-02 | 96,500 | 0.23 | 0.23 | 0.20 | 0.21 | 00:00:00 | 2009-10-05 | 32,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2009-10-06 | 147,500 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | 2009-10-07 | 324,200 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | 2009-10-08 | 353,000 | 0.21 | 0.22 | 0.20 | 0.22 | 00:00:00 | 2009-10-09 | 31,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2009-10-13 | 215,200 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | 2009-10-14 | 60,000 | 0.20 | 0.23 | 0.20 | 0.22 | 00:00:00 | 2009-10-15 | 10,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2009-10-16 | 47,500 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | 2009-10-19 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2009-10-20 | 163,400 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | 2009-10-21 | 47,400 | 0.23 | 0.23 | 0.21 | 0.22 | 00:00:00 | 2009-10-22 | 149,000 | 0.21 | 0.22 | 0.20 | 0.22 | 00:00:00 | 2009-10-23 | 162,500 | 0.21 | 0.22 | 0.20 | 0.21 | 00:00:00 | 2009-10-26 | 134,500 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | 2009-10-27 | 409,500 | 0.20 | 0.21 | 0.19 | 0.21 | 00:00:00 | 2009-10-28 | 58,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2009-10-29 | 62,100 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | 2009-10-30 | 189,600 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | 2009-11-02 | 106,200 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | 2009-11-03 | 70,000 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|