|
 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 | | 2016-04-22 | 580,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2016-04-25 | 205,000 | 0.03 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2016-05-02 | 954,200 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2016-05-03 | 585,000 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2016-05-04 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-05-10 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2016-05-11 | 44,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2016-05-13 | 62,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2016-05-16 | 26,000 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2016-05-17 | 215,000 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2016-05-18 | 4,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2016-05-19 | 235,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2016-05-20 | 90,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2016-05-24 | 115,700 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2016-05-27 | 83,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2016-05-31 | 76,800 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2016-06-01 | 168,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2016-06-02 | 124,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2016-06-09 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-06-10 | 309,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-06-13 | 85,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-06-14 | 43,000 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2016-06-15 | 11,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-06-20 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-06-21 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-06-22 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-06-27 | 88,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2016-06-28 | 532,000 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2016-06-29 | 159,400 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2016-07-05 | 37,600 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2016-07-06 | 59,000 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2016-07-11 | 84,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2016-07-18 | 7,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2016-07-26 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2016-07-27 | 50,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2016-07-28 | 70,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2016-07-29 | 15,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2016-08-03 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2016-08-04 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2016-08-05 | 20,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2016-08-09 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2016-08-10 | 25,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2016-08-15 | 145,000 | 0.07 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2016-08-18 | 218,300 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2016-08-19 | 80,800 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-08-22 | 30,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-08-23 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2016-08-24 | 124,800 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2016-08-29 | 143,500 | 0.06 | 0.07 | 0.05 | 0.07 | 00:00:00 | | 2016-08-30 | 5,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2016-09-06 | 159,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2016-09-07 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2016-09-08 | 61,700 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2016-09-12 | 51,500 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2016-09-19 | 22,500 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2016-09-20 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2016-09-23 | 5,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2016-09-27 | 208,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-10-03 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-10-04 | 132,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2016-10-05 | 39,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2016-10-06 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2016-10-07 | 70,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2016-10-11 | 5,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2016-10-12 | 9,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2016-10-13 | 207,700 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-10-18 | 19,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2016-10-19 | 100,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-10-20 | 33,200 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-10-21 | 54,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-10-27 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-10-28 | 146,000 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2016-11-01 | 99,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-11-02 | 79,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-11-07 | 107,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-11-08 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-11-11 | 17,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-11-14 | 55,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-11-21 | 31,800 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-11-22 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2016-11-23 | 145,500 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2016-11-28 | 45,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2016-12-05 | 10,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2016-12-07 | 100,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2017-01-03 | 79,000 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2017-01-04 | 1,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2017-01-05 | 111,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2017-01-09 | 6,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2017-01-13 | 45,000 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2017-01-16 | 30,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2017-01-18 | 320,000 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2017-01-19 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2017-01-23 | 61,000 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2017-01-30 | 10,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2017-01-31 | 283,500 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2017-02-01 | 211,500 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2017-02-02 | 198,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2017-02-03 | 14,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2017-02-06 | 199,900 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2017-02-07 | 50,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2017-02-08 | 222,400 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2017-02-13 | 20,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2017-02-16 | 20,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2017-02-17 | 1,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2017-02-21 | 228,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2017-02-22 | 50,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2017-02-23 | 180,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2017-03-13 | 200,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2017-03-20 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2017-03-21 | 591,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2017-03-22 | 189,800 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2017-03-23 | 40,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2017-03-24 | 60,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2017-03-31 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2017-04-03 | 7,300 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2017-04-04 | 300,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2017-04-05 | 65,300 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2017-04-06 | 16,300 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2017-04-07 | 142,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2017-04-10 | 39,800 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2017-04-11 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
