|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-09-13 | 100,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-09-17 | 21,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2001-09-18 | 50,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2001-09-19 | 37,000 | 0.08 | 0.09 | 0.07 | 0.07 | 00:00:00 | | 2001-09-20 | 94,000 | 0.07 | 0.09 | 0.07 | 0.08 | 00:00:00 | | 2001-09-21 | 25,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-09-24 | 25,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-09-27 | 5,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-09-28 | 37,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2001-10-01 | 8,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2001-10-02 | 22,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-10-03 | 15,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-10-04 | 13,000 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2001-10-05 | 8,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-10-10 | 13,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2001-10-11 | 23,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2001-10-12 | 65,900 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2001-10-16 | 25,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2001-10-17 | 261,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2001-10-19 | 1,200 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-10-22 | 5,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-10-23 | 2,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-10-24 | 15,000 | 0.08 | 0.08 | 0.06 | 0.06 | 00:00:00 | | 2001-10-25 | 5,100 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2001-10-26 | 38,300 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2001-10-29 | 38,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-10-30 | 10,000 | 0.07 | 0.09 | 0.07 | 0.09 | 00:00:00 | | 2001-10-31 | 10,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-11-02 | 5,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-11-07 | 12,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2001-11-09 | 6,800 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-11-12 | 13,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-11-13 | 10,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-11-15 | 9,500 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-11-16 | 90,000 | 0.07 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2001-11-19 | 27,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-11-20 | 85,000 | 0.08 | 0.10 | 0.08 | 0.10 | 00:00:00 | | 2001-11-21 | 5,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2001-11-22 | 27,500 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2001-11-23 | 30,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2001-11-26 | 5,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-11-27 | 11,000 | 0.08 | 0.10 | 0.08 | 0.10 | 00:00:00 | | 2001-11-29 | 4,000 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2001-11-30 | 48,500 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2001-12-03 | 14,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-12-04 | 104,500 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2001-12-05 | 82,600 | 0.08 | 0.09 | 0.07 | 0.09 | 00:00:00 | | 2001-12-06 | 116,500 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2001-12-07 | 84,100 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2001-12-10 | 78,500 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2001-12-11 | 38,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2001-12-12 | 24,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2001-12-13 | 75,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-12-14 | 47,200 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2001-12-18 | 133,100 | 0.08 | 0.08 | 0.07 | 0.08 | 00:00:00 | | 2001-12-19 | 43,900 | 0.07 | 0.09 | 0.07 | 0.07 | 00:00:00 | | 2001-12-20 | 47,100 | 0.08 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2001-12-21 | 11,600 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2001-12-24 | 1,700 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2001-12-27 | 643,500 | 0.08 | 0.10 | 0.08 | 0.10 | 00:00:00 | | 2001-12-28 | 82,900 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2001-12-31 | 47,500 | 0.11 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2002-01-02 | 153,000 | 0.13 | 0.14 | 0.10 | 0.11 | 00:00:00 | | 2002-01-03 | 126,500 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2002-01-04 | 71,500 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2002-01-07 | 7,500 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2002-01-08 | 118,500 | 0.12 | 0.12 | 0.10 | 0.11 | 00:00:00 | | 2002-01-09 | 8,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2002-01-10 | 81,000 | 0.11 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2002-01-11 | 64,000 | 0.12 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2002-01-14 | 54,500 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2002-01-15 | 94,500 | 0.12 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2002-01-16 | 12,200 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2002-01-17 | 76,000 | 0.12 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2002-01-18 | 79,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2002-01-21 | 129,500 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2002-01-22 | 39,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2002-01-23 | 243,500 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2002-01-24 | 107,000 | 0.14 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2002-01-25 | 68,000 | 0.14 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2002-01-28 | 62,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2002-01-29 | 177,500 | 0.15 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2002-01-30 | 151,000 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2002-01-31 | 446,200 | 0.15 | 0.15 | 0.12 | 0.12 | 00:00:00 | | 2002-02-01 | 395,000 | 0.12 | 0.15 | 0.12 | 0.14 | 00:00:00 | | 2002-02-04 | 155,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2002-02-05 | 76,500 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2002-02-06 | 115,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2002-02-07 | 137,000 | 0.14 | 0.14 | 0.12 | 0.13 | 00:00:00 | | 2002-02-08 | 95,000 | 0.12 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2002-02-11 | 50,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2002-02-12 | 21,000 | 0.13 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2002-02-13 | 134,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2002-02-14 | 37,500 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2002-02-15 | 14,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2002-02-18 | 132,500 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2002-02-19 | 65,500 | 0.11 | 0.12 | 0.10 | 0.11 | 00:00:00 | | 2002-02-20 | 39,500 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2002-02-21 | 59,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2002-02-22 | 49,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2002-02-25 | 14,800 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2002-02-26 | 67,000 | 0.13 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2002-02-27 | 279,000 | 0.13 | 0.15 | 0.12 | 0.14 | 00:00:00 | | 2002-02-28 | 55,000 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2002-03-01 | 185,000 | 0.15 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2002-03-04 | 46,000 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2002-03-05 | 36,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2002-03-07 | 48,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2002-03-11 | 65,700 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2002-03-13 | 97,500 | 0.15 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2002-03-14 | 82,100 | 0.15 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2002-03-15 | 45,400 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2002-03-18 | 27,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2002-03-19 | 46,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2002-03-20 | 45,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-03-21 | 23,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2002-03-22 | 63,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2002-03-25 | 27,000 | 0.15 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2002-03-26 | 66,200 | 0.14 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2002-03-27 | 219,500 | 0.14 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2002-03-28 | 23,500 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
