|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-03-26 | 10,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2012-03-27 | 6,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2012-03-28 | 20,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-03-29 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-03-30 | 1,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2012-04-02 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-04-03 | 5,200 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2012-04-04 | 11,700 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2012-04-05 | 156,000 | 0.10 | 0.13 | 0.10 | 0.13 | 00:00:00 | | 2012-04-09 | 2,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-04-10 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-04-11 | 119,200 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-04-12 | 4,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-04-13 | 44,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-04-16 | 63,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-04-17 | 24,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-04-18 | 17,500 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2012-04-19 | 2,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-04-20 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-04-23 | 60,500 | 0.10 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2012-04-24 | 11,000 | 0.12 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2012-04-25 | 12,500 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2012-04-26 | 2,300 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-04-27 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-04-30 | 1,500 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-05-01 | 6,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2012-05-02 | 13,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-05-03 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-05-04 | 2,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-05-07 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-05-08 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-05-09 | 3,500 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2012-05-10 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-05-11 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-05-14 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-05-15 | 45,000 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2012-05-16 | 10,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2012-05-17 | 1,200 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-05-18 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-05-22 | 2,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-05-23 | 2,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-05-24 | 1,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-05-25 | 4,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-05-28 | 77,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2012-05-29 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2012-05-30 | 2,700 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2012-05-31 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2012-06-01 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2012-06-04 | 7,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2012-06-05 | 60,000 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2012-06-06 | 66,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-06-07 | 8,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-06-08 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-06-11 | 5,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2012-06-12 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2012-06-13 | 3,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-06-14 | 5,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2012-06-15 | 26,500 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2012-06-18 | 3,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2012-06-19 | 2,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-06-20 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-06-21 | 123,500 | 0.08 | 0.08 | 0.06 | 0.06 | 00:00:00 | | 2012-06-22 | 25,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-06-25 | 40,500 | 0.08 | 0.08 | 0.06 | 0.07 | 00:00:00 | | 2012-06-26 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-06-27 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-06-28 | 18,100 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-06-29 | 20,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-07-03 | 59,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2012-07-04 | 2,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2012-07-05 | 24,000 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2012-07-06 | 26,000 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2012-07-09 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2012-07-10 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2012-07-11 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2012-07-12 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2012-07-13 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2012-07-16 | 1,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2012-07-17 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2012-07-18 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2012-07-19 | 5,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2012-07-20 | 28,700 | 0.09 | 0.09 | 0.07 | 0.08 | 00:00:00 | | 2012-07-23 | 4,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2012-07-24 | 5,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2012-07-25 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2012-07-26 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2012-07-27 | 14,500 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2012-07-30 | 3,900 | 0.07 | 0.09 | 0.07 | 0.09 | 00:00:00 | | 2012-07-31 | 13,200 | 0.09 | 0.09 | 0.07 | 0.07 | 00:00:00 | | 2012-08-01 | 14,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2012-08-02 | 34,500 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2012-08-03 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2012-08-07 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2012-08-08 | 31,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2012-08-09 | 40,200 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-08-10 | 5,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-08-13 | 22,400 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-08-14 | 43,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-08-15 | 92,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2012-08-16 | 115,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-08-17 | 85,000 | 0.06 | 0.08 | 0.06 | 0.08 | 00:00:00 | | 2012-08-20 | 5,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-08-21 | 5,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-08-22 | 78,500 | 0.08 | 0.13 | 0.08 | 0.13 | 00:00:00 | | 2012-08-23 | 9,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-08-24 | 17,000 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2012-08-27 | 9,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-08-28 | 1,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-08-29 | 1,700 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-08-30 | 24,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2012-08-31 | 26,500 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2012-09-04 | 20,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-09-05 | 3,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2012-09-06 | 2,900 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-09-07 | 27,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2012-09-10 | 15,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-09-11 | 35,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2012-09-12 | 120,000 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2012-09-13 | 6,300 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-09-14 | 65,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-09-17 | 49,300 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
