|
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 | 2000-06-30 | 19,000 | 0.13 | 0.14 | 0.12 | 0.14 | 00:00:00 | 2000-07-05 | 37,800 | 0.13 | 0.13 | 0.11 | 0.12 | 00:00:00 | 2000-07-06 | 6,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2000-07-07 | 5,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2000-07-10 | 10,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | 2000-07-12 | 14,400 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | 2000-07-13 | 10,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2000-07-14 | 10,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2000-07-17 | 14,500 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | 2000-07-19 | 10,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2000-07-20 | 120,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | 2000-07-21 | 10,000 | 0.13 | 0.15 | 0.13 | 0.15 | 00:00:00 | 2000-07-24 | 24,000 | 0.13 | 0.14 | 0.12 | 0.14 | 00:00:00 | 2000-07-26 | 121,000 | 0.12 | 0.17 | 0.12 | 0.15 | 00:00:00 | 2000-07-28 | 28,600 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2000-07-31 | 5,500 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | 2000-08-03 | 11,500 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | 2000-08-08 | 1,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2000-08-09 | 4,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2000-08-10 | 25,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2000-08-14 | 40,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | 2000-08-16 | 84,000 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | 2000-08-17 | 15,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | 2000-08-18 | 9,500 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | 2000-08-21 | 22,500 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | 2000-08-23 | 13,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2000-08-24 | 36,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | 2000-08-25 | 23,000 | 0.15 | 0.16 | 0.13 | 0.13 | 00:00:00 | 2000-08-28 | 9,000 | 0.16 | 0.16 | 0.13 | 0.14 | 00:00:00 | 2000-08-29 | 16,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | 2000-08-30 | 54,200 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | 2000-08-31 | 46,500 | 0.14 | 0.16 | 0.14 | 0.16 | 00:00:00 | 2000-09-01 | 96,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | 2000-09-05 | 77,600 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | 2000-09-06 | 45,000 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | 2000-09-07 | 334,500 | 0.14 | 0.21 | 0.14 | 0.19 | 00:00:00 | 2000-09-08 | 82,000 | 0.19 | 0.22 | 0.16 | 0.16 | 00:00:00 | 2000-09-11 | 162,000 | 0.18 | 0.19 | 0.17 | 0.17 | 00:00:00 | 2000-09-12 | 177,000 | 0.18 | 0.21 | 0.18 | 0.19 | 00:00:00 | 2000-09-13 | 563,900 | 0.22 | 0.26 | 0.21 | 0.23 | 00:00:00 | 2000-09-14 | 209,000 | 0.25 | 0.25 | 0.20 | 0.21 | 00:00:00 | 2000-09-15 | 283,700 | 0.22 | 0.23 | 0.19 | 0.23 | 00:00:00 | 2000-09-18 | 203,100 | 0.23 | 0.24 | 0.20 | 0.23 | 00:00:00 | 2000-09-19 | 216,600 | 0.23 | 0.23 | 0.18 | 0.20 | 00:00:00 | 2000-09-20 | 170,000 | 0.20 | 0.22 | 0.19 | 0.22 | 00:00:00 | 2000-09-21 | 11,700 | 0.19 | 0.21 | 0.19 | 0.21 | 00:00:00 | 2000-09-22 | 239,200 | 0.18 | 0.19 | 0.17 | 0.18 | 00:00:00 | 2000-09-25 | 1,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2000-09-26 | 45,500 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | 2000-09-27 | 139,000 | 0.16 | 0.17 | 0.14 | 0.16 | 00:00:00 | 2000-09-28 | 82,000 | 0.16 | 0.16 | 0.14 | 0.14 | 00:00:00 | 2000-09-29 | 30,000 | 0.16 | 0.16 | 0.14 | 0.15 | 00:00:00 | 2000-10-02 | 5,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2000-10-03 | 77,500 | 0.16 | 0.16 | 0.14 | 0.14 | 00:00:00 | 2000-10-04 | 162,500 | 0.14 | 0.15 | 0.12 | 0.13 | 00:00:00 | 2000-10-05 | 94,000 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | 2000-10-06 | 96,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2000-10-10 | 48,500 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | 2000-10-11 | 26,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2000-10-12 | 32,000 | 0.11 | 0.13 | 0.11 | 0.13 | 00:00:00 | 2000-10-13 | 45,000 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | 2000-10-16 | 18,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2000-10-17 | 72,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | 2000-10-18 | 41,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2000-10-19 | 48,000 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | 2000-10-20 | 29,000 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | 2000-10-23 | 13,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | 2000-10-24 | 105,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | 2000-10-25 | 25,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2000-10-30 | 16,300 | 0.12 | 0.12 | 0.10 | 0.10 | 00:00:00 | 2000-10-31 | 1,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2000-11-01 | 2,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2000-11-02 | 30,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2000-11-03 | 102,500 | 0.11 | 0.11 | 0.09 | 0.09 | 00:00:00 | 2000-11-07 | 71,500 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2000-11-08 | 10,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2000-11-09 | 29,000 | 0.13 | 0.13 | 0.10 | 0.10 | 00:00:00 | 2000-11-10 | 22,500 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | 2000-11-13 | 24,000 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | 2000-11-14 | 12,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | 2000-11-15 | 16,800 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2000-11-16 | 43,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2000-11-17 | 29,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | 2000-11-20 | 4,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | 2000-11-21 | 17,200 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | 2000-11-22 | 19,900 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | 2000-11-24 | 11,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | 2000-11-27 | 18,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | 2000-11-28 | 17,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | 2000-11-29 | 112,800 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | 2000-11-30 | 29,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2000-12-01 | 20,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2000-12-04 | 20,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2000-12-05 | 194,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | 2000-12-06 | 33,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | 2000-12-07 | 194,500 | 0.08 | 0.09 | 0.07 | 0.08 | 00:00:00 | 2000-12-08 | 46,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | 2000-12-11 | 48,000 | 0.08 | 0.10 | 0.08 | 0.09 | 00:00:00 | 2000-12-12 | 57,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | 2000-12-13 | 5,500 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | 2000-12-15 | 1,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2000-12-18 | 33,000 | 0.08 | 0.10 | 0.08 | 0.08 | 00:00:00 | 2000-12-19 | 85,900 | 0.09 | 0.10 | 0.08 | 0.10 | 00:00:00 | 2000-12-20 | 72,000 | 0.08 | 0.09 | 0.07 | 0.07 | 00:00:00 | 2000-12-21 | 40,000 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | 2000-12-22 | 13,500 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | 2000-12-27 | 15,000 | 0.07 | 0.09 | 0.07 | 0.09 | 00:00:00 | 2000-12-28 | 8,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2000-12-29 | 41,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2001-01-02 | 7,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2001-01-05 | 15,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2001-01-08 | 2,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2001-01-10 | 2,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2001-01-11 | 1,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2001-01-15 | 2,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2001-01-16 | 50,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2001-01-17 | 1,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2001-01-19 | 20,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2001-01-22 | 10,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2001-01-24 | 20,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | 2001-01-25 | 47,500 | 0.10 | 0.10 | 0.08 | 0.08 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|