TR4DER - COMMANDER RESOURC [CMD.V] Historical Prices

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 2024-05-08
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-04-27	138,500	0.33	0.33	0.31	0.31	00:00:00
2010-04-28	107,600	0.31	0.31	0.31	0.31	00:00:00
2010-04-29	16,500	0.31	0.31	0.31	0.31	00:00:00
2010-04-30	84,500	0.31	0.31	0.30	0.31	00:00:00
2010-05-03	0	0.31	0.31	0.31	0.31	00:00:00
2010-05-04	100,700	0.31	0.31	0.31	0.31	00:00:00
2010-05-05	105,900	0.31	0.31	0.31	0.31	00:00:00
2010-05-06	131,600	0.31	0.31	0.30	0.30	00:00:00
2010-05-07	61,100	0.29	0.31	0.29	0.30	00:00:00
2010-05-10	95,800	0.31	0.31	0.29	0.31	00:00:00
2010-05-11	138,900	0.31	0.31	0.30	0.31	00:00:00
2010-05-12	40,400	0.31	0.31	0.30	0.31	00:00:00
2010-05-13	82,000	0.31	0.31	0.31	0.31	00:00:00
2010-05-14	56,700	0.30	0.30	0.29	0.30	00:00:00
2010-05-17	25,900	0.30	0.30	0.30	0.30	00:00:00
2010-05-18	53,500	0.29	0.29	0.29	0.29	00:00:00
2010-05-19	61,200	0.29	0.29	0.27	0.28	00:00:00
2010-05-20	388,000	0.27	0.29	0.27	0.28	00:00:00
2010-05-21	471,500	0.28	0.28	0.27	0.27	00:00:00
2010-05-25	67,000	0.28	0.28	0.27	0.27	00:00:00
2010-05-26	51,700	0.27	0.28	0.27	0.28	00:00:00
2010-05-27	46,500	0.28	0.28	0.28	0.28	00:00:00
2010-05-28	47,800	0.28	0.28	0.28	0.28	00:00:00
2010-05-31	31,000	0.29	0.29	0.27	0.27	00:00:00
2010-06-01	67,500	0.29	0.29	0.28	0.28	00:00:00
2010-06-02	59,500	0.28	0.28	0.28	0.28	00:00:00
2010-06-03	24,500	0.28	0.29	0.27	0.27	00:00:00
2010-06-04	0	0.27	0.27	0.27	0.27	00:00:00
2010-06-07	62,000	0.28	0.28	0.28	0.28	00:00:00
2010-06-08	1,070,600	0.27	0.30	0.27	0.29	00:00:00
2010-06-09	98,700	0.30	0.30	0.30	0.30	00:00:00
2010-06-10	214,000	0.29	0.33	0.28	0.33	00:00:00
2010-06-11	435,400	0.33	0.34	0.28	0.32	00:00:00
2010-06-14	30,200	0.30	0.30	0.30	0.30	00:00:00
2010-06-15	27,600	0.30	0.30	0.30	0.30	00:00:00
2010-06-16	30,000	0.30	0.30	0.30	0.30	00:00:00
2010-06-17	49,500	0.30	0.32	0.30	0.32	00:00:00
2010-06-18	45,800	0.35	0.35	0.31	0.34	00:00:00
2010-06-21	305,000	0.32	0.32	0.31	0.32	00:00:00
2010-06-22	26,700	0.32	0.33	0.32	0.32	00:00:00
2010-06-23	169,500	0.31	0.31	0.29	0.29	00:00:00
2010-06-24	41,200	0.30	0.34	0.30	0.32	00:00:00
2010-06-25	3,000	0.30	0.30	0.30	0.30	00:00:00
2010-06-28	0	0.30	0.30	0.30	0.30	00:00:00
2010-06-29	6,300	0.30	0.33	0.30	0.31	00:00:00
2010-06-30	31,700	0.32	0.33	0.32	0.33	00:00:00
2010-07-02	59,300	0.33	0.34	0.31	0.31	00:00:00
2010-07-05	39,500	0.31	0.31	0.30	0.30	00:00:00
2010-07-06	51,000	0.30	0.30	0.29	0.30	00:00:00
2010-07-07	45,500	0.29	0.31	0.29	0.31	00:00:00
2010-07-08	15,600	0.32	0.32	0.32	0.32	00:00:00
2010-07-09	21,000	0.31	0.31	0.30	0.31	00:00:00
2010-07-12	29,000	0.30	0.31	0.29	0.31	00:00:00
2010-07-13	10,000	0.31	0.31	0.31	0.31	00:00:00
2010-07-14	1,000	0.30	0.30	0.30	0.30	00:00:00
2010-07-15	189,200	0.31	0.32	0.30	0.30	00:00:00
2010-07-16	141,600	0.31	0.32	0.30	0.32	00:00:00
2010-07-19	45,000	0.32	0.32	0.32	0.32	00:00:00
2010-07-20	35,300	0.32	0.32	0.32	0.32	00:00:00
2010-07-21	119,500	0.32	0.32	0.31	0.31	00:00:00
2010-07-22	143,500	0.32	0.33	0.32	0.33	00:00:00
2010-07-23	87,600	0.33	0.33	0.31	0.32	00:00:00
2010-07-26	42,200	0.33	0.33	0.31	0.31	00:00:00
2010-07-27	110,300	0.32	0.32	0.31	0.32	00:00:00
2010-07-28	314,700	0.32	0.37	0.32	0.37	00:00:00
2010-07-29	621,400	0.38	0.40	0.36	0.39	00:00:00
2010-07-30	413,900	0.39	0.45	0.39	0.42	00:00:00
2010-08-03	707,400	0.42	0.45	0.41	0.44	00:00:00
2010-08-04	243,600	0.41	0.42	0.39	0.41	00:00:00
2010-08-05	354,700	0.41	0.43	0.34	0.42	00:00:00
2010-08-06	135,800	0.39	0.41	0.37	0.39	00:00:00
2010-08-09	146,800	0.39	0.39	0.35	0.35	00:00:00
2010-08-10	96,900	0.35	0.36	0.35	0.35	00:00:00
2010-08-11	55,000	0.35	0.35	0.35	0.35	00:00:00
2010-08-12	309,100	0.35	0.39	0.31	0.39	00:00:00
2010-08-13	467,000	0.40	0.42	0.39	0.42	00:00:00
2010-08-16	178,100	0.41	0.41	0.37	0.38	00:00:00
2010-08-17	126,600	0.36	0.37	0.34	0.34	00:00:00
2010-08-18	118,600	0.35	0.40	0.35	0.35	00:00:00
2010-08-19	245,300	0.36	0.36	0.33	0.33	00:00:00
2010-08-20	106,500	0.33	0.36	0.33	0.36	00:00:00
2010-08-23	63,600	0.35	0.35	0.33	0.33	00:00:00
2010-08-24	8,300	0.34	0.34	0.34	0.34	00:00:00
2010-08-25	196,000	0.31	0.32	0.31	0.32	00:00:00
2010-08-26	55,000	0.31	0.33	0.31	0.31	00:00:00
2010-08-27	127,200	0.31	0.32	0.30	0.31	00:00:00
2010-08-30	14,000	0.32	0.32	0.31	0.31	00:00:00
2010-08-31	64,500	0.30	0.31	0.30	0.30	00:00:00
2010-09-01	160,000	0.30	0.31	0.30	0.31	00:00:00
2010-09-02	16,000	0.30	0.31	0.30	0.31	00:00:00
2010-09-03	43,200	0.30	0.30	0.30	0.30	00:00:00
2010-09-07	62,000	0.30	0.30	0.30	0.30	00:00:00
2010-09-08	346,000	0.30	0.30	0.26	0.27	00:00:00
2010-09-09	233,000	0.27	0.27	0.19	0.25	00:00:00
2010-09-10	106,900	0.25	0.27	0.24	0.26	00:00:00
2010-09-13	64,000	0.27	0.27	0.25	0.25	00:00:00
2010-09-14	40,000	0.26	0.26	0.26	0.26	00:00:00
2010-09-15	11,000	0.27	0.27	0.27	0.27	00:00:00
2010-09-16	69,000	0.28	0.29	0.28	0.28	00:00:00
2010-09-17	11,000	0.27	0.27	0.27	0.27	00:00:00
2010-09-20	34,800	0.29	0.29	0.27	0.27	00:00:00
2010-09-21	34,000	0.27	0.27	0.26	0.26	00:00:00
2010-09-22	44,500	0.25	0.27	0.25	0.26	00:00:00
2010-09-23	142,700	0.26	0.28	0.25	0.28	00:00:00
2010-09-24	729,600	0.29	0.29	0.22	0.22	00:00:00
2010-09-27	421,300	0.22	0.23	0.18	0.20	00:00:00
2010-09-28	205,300	0.18	0.19	0.18	0.18	00:00:00
2010-09-29	200,600	0.19	0.21	0.19	0.21	00:00:00
2010-09-30	584,000	0.20	0.20	0.17	0.17	00:00:00
2010-10-01	444,200	0.18	0.18	0.17	0.17	00:00:00
2010-10-04	298,500	0.17	0.17	0.17	0.17	00:00:00
2010-10-05	284,100	0.17	0.18	0.17	0.18	00:00:00
2010-10-06	159,500	0.18	0.19	0.18	0.18	00:00:00
2010-10-07	181,000	0.19	0.20	0.19	0.19	00:00:00
2010-10-08	195,400	0.20	0.20	0.19	0.20	00:00:00
2010-10-12	419,100	0.20	0.22	0.18	0.18	00:00:00
2010-10-13	237,000	0.18	0.19	0.16	0.17	00:00:00
2010-10-14	521,400	0.17	0.18	0.16	0.17	00:00:00
2010-10-15	285,800	0.17	0.17	0.15	0.16	00:00:00
2010-10-18	55,000	0.16	0.16	0.16	0.16	00:00:00
2010-10-19	180,900	0.16	0.16	0.14	0.15	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 > >>