|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-01-25 | 47,500 | 0.10 | 0.10 | 0.08 | 0.08 | 00:00:00 | | 2001-01-26 | 32,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2001-01-29 | 7,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2001-01-30 | 69,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2001-01-31 | 69,500 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2001-02-01 | 20,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2001-02-02 | 40,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2001-02-05 | 27,000 | 0.10 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2001-02-06 | 18,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2001-02-07 | 70,000 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2001-02-09 | 5,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2001-02-12 | 77,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2001-02-13 | 20,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2001-02-14 | 32,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2001-02-15 | 79,100 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2001-02-16 | 119,500 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2001-02-19 | 20,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2001-02-20 | 24,000 | 0.13 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2001-02-21 | 17,000 | 0.13 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2001-02-22 | 40,000 | 0.11 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2001-02-23 | 58,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2001-02-26 | 6,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2001-02-28 | 56,000 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2001-03-01 | 27,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2001-03-02 | 2,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2001-03-05 | 17,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2001-03-06 | 12,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2001-03-07 | 15,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2001-03-09 | 12,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2001-03-12 | 37,000 | 0.12 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2001-03-13 | 30,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2001-03-14 | 30,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2001-03-15 | 58,500 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2001-03-16 | 10,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2001-03-19 | 17,500 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2001-03-20 | 15,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2001-03-21 | 45,000 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2001-03-22 | 15,500 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2001-03-23 | 50,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2001-03-26 | 20,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2001-03-27 | 42,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2001-03-29 | 30,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2001-03-30 | 20,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2001-04-04 | 30,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-04-06 | 13,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-04-09 | 20,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2001-04-10 | 44,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-04-11 | 4,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2001-04-17 | 10,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2001-04-18 | 24,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-04-19 | 18,500 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2001-04-20 | 1,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-04-23 | 70,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2001-04-27 | 4,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-04-30 | 5,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-05-01 | 10,500 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2001-05-02 | 5,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-05-08 | 9,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-05-10 | 71,500 | 0.09 | 0.10 | 0.08 | 0.08 | 00:00:00 | | 2001-05-11 | 24,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-05-14 | 6,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2001-05-15 | 1,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-05-16 | 4,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2001-05-18 | 136,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2001-05-22 | 20,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-05-23 | 1,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2001-05-24 | 46,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2001-05-25 | 231,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2001-05-28 | 29,000 | 0.11 | 0.11 | 0.08 | 0.10 | 00:00:00 | | 2001-05-29 | 28,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2001-05-31 | 2,600 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2001-06-01 | 52,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-06-06 | 12,000 | 0.10 | 0.10 | 0.08 | 0.08 | 00:00:00 | | 2001-06-08 | 6,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-06-12 | 45,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-06-13 | 10,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-06-15 | 5,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2001-06-18 | 40,500 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2001-06-19 | 10,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2001-06-21 | 60,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2001-06-22 | 120,000 | 0.10 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2001-06-26 | 63,000 | 0.08 | 0.11 | 0.08 | 0.11 | 00:00:00 | | 2001-06-27 | 5,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2001-06-29 | 3,000 | 0.09 | 0.12 | 0.09 | 0.12 | 00:00:00 | | 2001-07-03 | 5,300 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2001-07-04 | 6,000 | 0.09 | 0.11 | 0.09 | 0.11 | 00:00:00 | | 2001-07-05 | 5,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2001-07-06 | 14,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2001-07-09 | 10,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2001-07-10 | 10,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2001-07-11 | 12,800 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2001-07-12 | 6,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2001-07-13 | 29,200 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2001-07-16 | 51,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2001-07-17 | 26,900 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2001-07-18 | 110,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2001-07-19 | 43,100 | 0.10 | 0.10 | 0.07 | 0.08 | 00:00:00 | | 2001-07-23 | 31,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-07-24 | 39,000 | 0.08 | 0.10 | 0.08 | 0.10 | 00:00:00 | | 2001-07-25 | 4,600 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2001-07-26 | 30,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2001-07-27 | 3,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-07-30 | 46,500 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2001-07-31 | 40,000 | 0.10 | 0.10 | 0.08 | 0.08 | 00:00:00 | | 2001-08-01 | 2,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-08-02 | 20,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-08-07 | 6,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-08-08 | 17,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-08-09 | 25,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-08-10 | 1,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-08-13 | 5,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-08-22 | 15,700 | 0.08 | 0.10 | 0.08 | 0.10 | 00:00:00 | | 2001-08-23 | 1,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-08-24 | 15,500 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-08-30 | 4,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-08-31 | 15,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2001-09-05 | 125,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2001-09-06 | 1,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-09-07 | 18,600 | 0.09 | 0.12 | 0.09 | 0.11 | 00:00:00 | | 2001-09-10 | 133,300 | 0.10 | 0.10 | 0.08 | 0.08 | 00:00:00 | | 2001-09-13 | 100,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
