|
 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 | | 2011-10-03 | 20,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2011-10-04 | 10,200 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-10-05 | 172,700 | 0.14 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2011-10-06 | 129,100 | 0.15 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2011-10-07 | 2,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-10-11 | 3,000 | 0.16 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2011-10-12 | 12,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2011-10-13 | 31,000 | 0.14 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2011-10-14 | 20,400 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2011-10-17 | 37,100 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2011-10-18 | 23,700 | 0.15 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2011-10-19 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2011-10-20 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2011-10-21 | 10,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-10-24 | 4,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-10-25 | 24,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2011-10-26 | 900 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-10-27 | 41,500 | 0.15 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2011-10-28 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2011-10-31 | 4,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2011-11-01 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2011-11-02 | 87,000 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2011-11-03 | 50,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2011-11-04 | 55,100 | 0.15 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2011-11-07 | 10,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2011-11-08 | 8,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2011-11-09 | 89,200 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2011-11-10 | 20,700 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-11-11 | 4,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2011-11-14 | 16,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2011-11-15 | 30,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-11-16 | 34,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2011-11-17 | 20,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2011-11-18 | 2,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2011-11-21 | 43,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-11-22 | 50,900 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2011-11-23 | 19,400 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2011-11-24 | 6,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-11-25 | 110,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-11-28 | 15,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2011-11-29 | 1,700 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2011-11-30 | 13,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-12-01 | 30,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2011-12-02 | 50,500 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2011-12-05 | 119,000 | 0.13 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2011-12-06 | 17,600 | 0.13 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2011-12-07 | 68,000 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2011-12-08 | 9,800 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-12-09 | 21,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-12-12 | 3,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-12-13 | 78,000 | 0.13 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2011-12-14 | 88,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2011-12-15 | 142,000 | 0.11 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2011-12-16 | 29,700 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2011-12-19 | 81,900 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2011-12-20 | 31,700 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2011-12-21 | 87,000 | 0.12 | 0.15 | 0.12 | 0.14 | 00:00:00 | | 2011-12-22 | 9,200 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2011-12-23 | 138,500 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2011-12-28 | 15,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2011-12-29 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2011-12-30 | 11,500 | 0.13 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2012-01-03 | 1,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-01-04 | 4,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2012-01-05 | 20,900 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-01-06 | 9,400 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-01-09 | 6,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2012-01-10 | 21,000 | 0.14 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2012-01-11 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2012-01-12 | 19,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-01-13 | 157,600 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2012-01-16 | 38,000 | 0.14 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2012-01-17 | 24,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2012-01-18 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2012-01-19 | 62,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2012-01-20 | 12,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-01-23 | 18,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-01-24 | 30,000 | 0.14 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2012-01-25 | 66,400 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2012-01-26 | 70,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2012-01-27 | 40,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2012-01-30 | 146,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-01-31 | 33,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-02-01 | 40,700 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2012-02-02 | 106,900 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2012-02-03 | 42,000 | 0.15 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2012-02-06 | 11,700 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2012-02-07 | 137,200 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-02-08 | 30,500 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2012-02-09 | 133,000 | 0.14 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2012-02-10 | 18,600 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-02-13 | 16,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2012-02-14 | 51,500 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2012-02-15 | 3,700 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-02-16 | 29,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-02-17 | 113,500 | 0.13 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2012-02-21 | 23,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2012-02-22 | 61,500 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2012-02-23 | 59,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-02-24 | 28,000 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2012-02-27 | 7,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-02-28 | 61,500 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2012-02-29 | 16,200 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2012-03-01 | 33,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2012-03-02 | 61,000 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2012-03-05 | 109,300 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2012-03-06 | 106,000 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2012-03-07 | 25,900 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2012-03-08 | 25,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2012-03-09 | 62,000 | 0.13 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2012-03-12 | 5,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-03-13 | 33,500 | 0.11 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2012-03-14 | 85,100 | 0.13 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2012-03-15 | 9,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-03-16 | 1,400 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-03-19 | 8,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2012-03-20 | 2,500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-03-21 | 10,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-03-22 | 34,300 | 0.12 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2012-03-23 | 57,000 | 0.13 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2012-03-26 | 10,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
