|
 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 2024-05-07 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-10-19 | 180,900 | 0.16 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2010-10-20 | 254,000 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2010-10-21 | 189,800 | 0.15 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2010-10-22 | 343,500 | 0.14 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2010-10-25 | 615,000 | 0.15 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2010-10-26 | 520,700 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2010-10-27 | 138,700 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2010-10-28 | 30,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2010-10-29 | 300,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2010-11-01 | 1,189,400 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2010-11-02 | 322,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2010-11-03 | 260,100 | 0.15 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2010-11-04 | 602,400 | 0.17 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2010-11-05 | 102,600 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2010-11-08 | 50,800 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2010-11-09 | 146,400 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2010-11-10 | 186,200 | 0.18 | 0.18 | 0.15 | 0.15 | 00:00:00 | | 2010-11-11 | 90,500 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2010-11-12 | 134,200 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2010-11-15 | 64,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2010-11-16 | 55,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2010-11-17 | 22,900 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2010-11-18 | 186,500 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2010-11-19 | 35,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2010-11-22 | 58,700 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2010-11-23 | 95,000 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2010-11-24 | 46,000 | 0.17 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2010-11-25 | 407,700 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2010-11-26 | 170,600 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2010-11-29 | 70,000 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2010-11-30 | 42,900 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2010-12-01 | 206,000 | 0.18 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2010-12-02 | 15,100 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2010-12-03 | 163,300 | 0.18 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2010-12-06 | 213,400 | 0.17 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2010-12-07 | 59,100 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2010-12-08 | 32,500 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2010-12-09 | 358,000 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2010-12-10 | 81,500 | 0.16 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2010-12-13 | 190,400 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2010-12-14 | 291,500 | 0.16 | 0.19 | 0.16 | 0.19 | 00:00:00 | | 2010-12-15 | 124,200 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2010-12-16 | 52,500 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2010-12-17 | 60,500 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2010-12-20 | 42,900 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2010-12-21 | 38,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2010-12-22 | 178,000 | 0.18 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2010-12-23 | 91,500 | 0.19 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2010-12-24 | 36,500 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2010-12-29 | 138,800 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2010-12-30 | 31,000 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2010-12-31 | 57,400 | 0.20 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2011-01-04 | 210,000 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2011-01-05 | 78,500 | 0.20 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2011-01-06 | 52,000 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2011-01-07 | 3,500 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2011-01-10 | 35,100 | 0.20 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2011-01-11 | 73,700 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2011-01-12 | 203,200 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2011-01-13 | 26,000 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2011-01-14 | 29,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2011-01-17 | 64,500 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2011-01-18 | 133,000 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2011-01-19 | 337,600 | 0.19 | 0.20 | 0.17 | 0.20 | 00:00:00 | | 2011-01-20 | 78,400 | 0.19 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2011-01-21 | 80,100 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2011-01-24 | 76,500 | 0.20 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2011-01-25 | 32,000 | 0.20 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2011-01-26 | 36,500 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2011-01-27 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2011-01-28 | 89,300 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2011-01-31 | 15,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2011-02-01 | 46,700 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2011-02-02 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2011-02-03 | 85,700 | 0.19 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2011-02-04 | 68,500 | 0.19 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2011-02-07 | 28,200 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2011-02-08 | 102,700 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2011-02-09 | 185,100 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2011-02-10 | 31,000 | 0.20 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2011-02-11 | 179,100 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2011-02-14 | 26,000 | 0.19 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2011-02-15 | 34,700 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2011-02-16 | 20,800 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2011-02-17 | 200,300 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2011-02-18 | 112,200 | 0.22 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2011-02-22 | 54,000 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2011-02-23 | 31,500 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2011-02-24 | 105,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2011-02-25 | 22,900 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2011-02-28 | 72,000 | 0.21 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2011-03-01 | 95,900 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2011-03-02 | 9,200 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2011-03-03 | 12,400 | 0.20 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2011-03-04 | 7,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2011-03-07 | 59,000 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2011-03-08 | 127,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2011-03-09 | 62,800 | 0.20 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2011-03-10 | 62,500 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2011-03-11 | 29,200 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2011-03-14 | 82,100 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2011-03-15 | 71,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2011-03-16 | 23,000 | 0.17 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2011-03-17 | 20,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2011-03-18 | 6,000 | 0.17 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2011-03-21 | 59,600 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2011-03-22 | 7,500 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2011-03-23 | 130,000 | 0.19 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2011-03-24 | 11,900 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2011-03-25 | 21,500 | 0.19 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2011-03-28 | 5,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2011-03-29 | 4,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2011-03-30 | 10,000 | 0.18 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2011-03-31 | 22,200 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2011-04-01 | 33,600 | 0.19 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2011-04-04 | 17,000 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2011-04-05 | 4,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2011-04-06 | 19,200 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2011-04-07 | 23,000 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2011-04-08 | 42,600 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2011-04-11 | 39,000 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
