|
 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 | | 2012-09-17 | 49,300 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-09-18 | 16,500 | 0.08 | 0.10 | 0.08 | 0.10 | 00:00:00 | | 2012-09-19 | 22,500 | 0.09 | 0.10 | 0.08 | 0.10 | 00:00:00 | | 2012-09-20 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2012-09-21 | 39,500 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2012-09-24 | 100,000 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2012-09-25 | 64,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2012-09-26 | 2,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-09-27 | 118,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2012-09-28 | 60,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2012-10-01 | 2,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2012-10-02 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2012-10-03 | 20,000 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2012-10-04 | 43,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2012-10-05 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-10-09 | 70,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-10-10 | 10,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2012-10-11 | 210,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2012-10-12 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2012-10-15 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2012-10-16 | 18,500 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2012-10-17 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-10-18 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-10-19 | 40,200 | 0.07 | 0.08 | 0.06 | 0.08 | 00:00:00 | | 2012-10-22 | 45,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-10-23 | 1,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-10-24 | 7,200 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2012-10-25 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-10-26 | 314,800 | 0.07 | 0.07 | 0.05 | 0.06 | 00:00:00 | | 2012-10-29 | 30,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-10-30 | 118,000 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2012-10-31 | 22,400 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-11-01 | 6,700 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-11-02 | 2,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-11-05 | 155,700 | 0.06 | 0.06 | 0.04 | 0.05 | 00:00:00 | | 2012-11-06 | 75,400 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2012-11-07 | 10,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-11-08 | 5,200 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-11-09 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-11-12 | 4,900 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-11-13 | 3,400 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-11-14 | 5,200 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-11-15 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-11-16 | 40,600 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-11-19 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-11-20 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-11-21 | 27,500 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2012-11-22 | 22,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2012-11-23 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-11-26 | 5,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-11-27 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-11-28 | 80,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2012-11-29 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-11-30 | 110,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-12-03 | 16,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-12-04 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-12-05 | 2,200 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-12-06 | 28,400 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-12-07 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-12-10 | 55,400 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-12-11 | 50,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-12-12 | 176,600 | 0.05 | 0.06 | 0.04 | 0.05 | 00:00:00 | | 2012-12-13 | 6,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-12-14 | 30,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-12-17 | 202,200 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2012-12-18 | 20,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2012-12-19 | 1,200 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-12-20 | 20,200 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2012-12-21 | 127,500 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2012-12-24 | 6,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-12-27 | 6,400 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-12-28 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2012-12-31 | 61,300 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-01-02 | 11,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-01-03 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-01-04 | 3,200 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-01-07 | 5,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-01-08 | 2,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-01-09 | 90,000 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2013-01-10 | 12,000 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2013-01-11 | 125,000 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2013-01-14 | 26,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2013-01-15 | 7,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-01-16 | 2,200 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-01-17 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-01-18 | 18,700 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-01-21 | 1,700 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-01-22 | 98,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-01-23 | 509,600 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2013-02-05 | 10,200 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-02-06 | 6,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2013-02-07 | 25,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-02-15 | 20,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-02-28 | 59,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-03-01 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-03-04 | 55,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-03-11 | 443,800 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2013-03-15 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-03-18 | 20,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-03-21 | 90,100 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2013-03-22 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-03-25 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-03-27 | 15,400 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-04-02 | 81,000 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2013-04-03 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-04-04 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-04-05 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-04-08 | 17,600 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2013-04-11 | 11,500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-04-12 | 25,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-04-15 | 35,900 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-04-16 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-04-17 | 130,700 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-04-18 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-04-19 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-05-02 | 247,900 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-05-03 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-05-06 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-05-07 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-05-08 | 145,900 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-05-13 | 210,000 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
