|
 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 | | 2011-04-11 | 39,000 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2011-04-12 | 85,500 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2011-04-13 | 5,900 | 0.17 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2011-04-14 | 45,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2011-04-15 | 44,000 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2011-04-18 | 49,000 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2011-04-19 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2011-04-20 | 107,600 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2011-04-21 | 45,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2011-04-25 | 20,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2011-04-26 | 6,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2011-04-27 | 21,000 | 0.16 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2011-04-28 | 47,000 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2011-04-29 | 178,000 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2011-05-02 | 3,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2011-05-03 | 23,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2011-05-04 | 14,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2011-05-05 | 500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2011-05-06 | 7,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2011-05-09 | 24,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2011-05-10 | 62,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2011-05-11 | 5,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2011-05-12 | 1,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2011-05-13 | 150,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2011-05-16 | 9,400 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2011-05-17 | 15,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2011-05-18 | 144,500 | 0.16 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2011-05-19 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2011-05-20 | 1,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2011-05-24 | 124,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2011-05-25 | 17,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2011-05-26 | 91,900 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2011-05-27 | 57,500 | 0.17 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2011-05-30 | 6,800 | 0.18 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2011-05-31 | 55,700 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2011-06-01 | 23,000 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2011-06-02 | 8,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2011-06-03 | 19,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2011-06-06 | 2,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2011-06-07 | 3,800 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2011-06-08 | 209,900 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2011-06-09 | 14,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2011-06-10 | 81,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2011-06-13 | 32,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2011-06-14 | 103,000 | 0.16 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2011-06-15 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2011-06-16 | 700 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2011-06-17 | 37,100 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2011-06-20 | 50,000 | 0.16 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2011-06-21 | 2,500 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2011-06-22 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2011-06-23 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2011-06-24 | 84,800 | 0.16 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2011-06-27 | 9,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2011-06-28 | 25,000 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2011-06-29 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2011-06-30 | 15,000 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2011-07-04 | 25,600 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2011-07-05 | 47,300 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2011-07-06 | 23,900 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2011-07-07 | 48,700 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2011-07-08 | 33,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2011-07-11 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2011-07-12 | 500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2011-07-13 | 28,000 | 0.17 | 0.20 | 0.17 | 0.19 | 00:00:00 | | 2011-07-14 | 61,500 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2011-07-15 | 21,800 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2011-07-18 | 27,900 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2011-07-19 | 50,500 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2011-07-20 | 43,000 | 0.18 | 0.19 | 0.16 | 0.19 | 00:00:00 | | 2011-07-21 | 47,000 | 0.19 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2011-07-22 | 1,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2011-07-25 | 15,900 | 0.17 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2011-07-26 | 18,700 | 0.17 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2011-07-27 | 12,000 | 0.18 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2011-07-28 | 5,700 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2011-07-29 | 21,000 | 0.18 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2011-08-02 | 65,800 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2011-08-03 | 3,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2011-08-04 | 147,000 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2011-08-05 | 176,900 | 0.17 | 0.17 | 0.14 | 0.15 | 00:00:00 | | 2011-08-08 | 54,000 | 0.15 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2011-08-09 | 7,000 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2011-08-10 | 3,000 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2011-08-11 | 9,700 | 0.17 | 0.18 | 0.15 | 0.15 | 00:00:00 | | 2011-08-12 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2011-08-15 | 12,600 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2011-08-16 | 8,600 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2011-08-17 | 80,500 | 0.15 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2011-08-18 | 47,100 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2011-08-19 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2011-08-22 | 5,700 | 0.17 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2011-08-23 | 105,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2011-08-24 | 19,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2011-08-25 | 38,000 | 0.14 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2011-08-26 | 11,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-08-29 | 24,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2011-08-30 | 3,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2011-08-31 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2011-09-01 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2011-09-02 | 11,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2011-09-06 | 9,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2011-09-07 | 37,100 | 0.16 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2011-09-08 | 19,500 | 0.15 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2011-09-09 | 2,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2011-09-12 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2011-09-13 | 5,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2011-09-14 | 88,500 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2011-09-15 | 1,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2011-09-16 | 18,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2011-09-19 | 12,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2011-09-20 | 10,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2011-09-21 | 86,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2011-09-22 | 38,100 | 0.15 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2011-09-23 | 34,000 | 0.13 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2011-09-26 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-09-27 | 500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-09-28 | 3,100 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2011-09-29 | 6,000 | 0.13 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2011-09-30 | 30,500 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2011-10-03 | 20,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
