|
 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 | | 2013-05-13 | 210,000 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2013-05-14 | 216,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-05-15 | 269,700 | 0.05 | 0.07 | 0.05 | 0.07 | 00:00:00 | | 2013-05-16 | 1,058,000 | 0.06 | 0.07 | 0.04 | 0.07 | 00:00:00 | | 2013-05-17 | 115,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2013-05-21 | 92,700 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2013-05-24 | 55,900 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-05-27 | 20,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-05-28 | 124,800 | 0.08 | 0.10 | 0.08 | 0.10 | 00:00:00 | | 2013-05-29 | 18,400 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2013-05-30 | 160,700 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2013-05-31 | 115,500 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2013-06-06 | 2,900 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-06-07 | 27,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-06-10 | 5,900 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-06-11 | 18,300 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-06-12 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2013-06-17 | 52,800 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2013-06-27 | 10,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-06-28 | 7,700 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2013-07-03 | 10,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-07-04 | 119,900 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-07-05 | 2,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-07-08 | 57,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-07-11 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-07-12 | 13,300 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-07-25 | 103,200 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2013-07-26 | 145,800 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-07-29 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-08-07 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-08-08 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-08-15 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-08-16 | 4,300 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2013-08-19 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-08-20 | 5,700 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-08-21 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-08-26 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-09-03 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-09-09 | 5,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-09-10 | 203,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-09-11 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-09-19 | 3,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-09-20 | 9,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-09-24 | 1,700 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-09-25 | 152,000 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2013-09-26 | 10,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-09-27 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-09-30 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2013-10-03 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-10-04 | 1,400 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-10-07 | 1,900 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-10-16 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-10-17 | 2,300 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-10-21 | 42,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2013-10-31 | 107,400 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2013-11-01 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-11-05 | 10,800 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-11-06 | 117,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-11-14 | 60,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-11-15 | 1,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2013-11-26 | 13,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-11-27 | 185,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-11-28 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-11-29 | 53,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-12-02 | 60,500 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2013-12-10 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-12-11 | 1,700 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-12-12 | 198,300 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2013-12-13 | 44,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-12-27 | 2,300 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2013-12-30 | 24,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2013-12-31 | 12,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-01-02 | 21,700 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-01-03 | 16,000 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2014-01-06 | 5,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-01-09 | 6,500 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2014-01-13 | 2,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-01-14 | 65,400 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-01-15 | 4,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-01-20 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-01-21 | 19,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-01-22 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-01-27 | 1,900 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-02-03 | 4,514,500 | 0.03 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2014-02-04 | 211,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-02-05 | 59,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-02-10 | 170,300 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-02-13 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-02-14 | 31,700 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-02-18 | 5,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-02-19 | 6,200 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-02-20 | 119,500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-02-21 | 8,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-03-11 | 56,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-03-12 | 3,300 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-03-17 | 10,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-03-18 | 34,800 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-03-19 | 16,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-03-20 | 120,000 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2014-03-21 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-03-24 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-04-01 | 74,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-04-02 | 63,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-04-10 | 44,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-04-11 | 107,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-04-14 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-04-24 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-04-25 | 22,200 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-04-29 | 1,600 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-04-30 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-05-01 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-05-02 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-05-05 | 75,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-05-08 | 1,077,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-05-09 | 21,200 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-05-12 | 171,500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-05-13 | 56,500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-05-14 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-05-15 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-05-20 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-05-21 | 62,000 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
