|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-03-28 | 23,500 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2002-04-01 | 47,500 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2002-04-02 | 43,500 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2002-04-03 | 92,000 | 0.13 | 0.14 | 0.11 | 0.14 | 00:00:00 | | 2002-04-04 | 477,500 | 0.14 | 0.17 | 0.14 | 0.16 | 00:00:00 | | 2002-04-05 | 222,500 | 0.16 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2002-04-08 | 106,500 | 0.18 | 0.19 | 0.16 | 0.16 | 00:00:00 | | 2002-04-09 | 160,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2002-04-10 | 180,800 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2002-04-11 | 80,600 | 0.17 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2002-04-12 | 84,200 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2002-04-15 | 49,000 | 0.18 | 0.18 | 0.15 | 0.15 | 00:00:00 | | 2002-04-16 | 35,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2002-04-17 | 87,000 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2002-04-18 | 12,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2002-04-19 | 8,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-04-22 | 10,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-04-23 | 47,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-04-26 | 120,000 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2002-04-29 | 65,500 | 0.15 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2002-04-30 | 54,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2002-05-01 | 102,500 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2002-05-02 | 50,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-05-06 | 3,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2002-05-07 | 16,000 | 0.37 | 0.37 | 0.25 | 0.30 | 00:00:00 | | 2002-05-08 | 13,000 | 0.45 | 0.48 | 0.45 | 0.48 | 00:00:00 | | 2002-05-09 | 5,100 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2002-05-13 | 2,200 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2002-05-14 | 1,600 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2002-05-16 | 7,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2002-05-17 | 51,200 | 0.35 | 0.38 | 0.35 | 0.35 | 00:00:00 | | 2002-05-21 | 5,500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2002-05-22 | 14,300 | 0.32 | 0.32 | 0.27 | 0.27 | 00:00:00 | | 2002-05-23 | 15,700 | 0.30 | 0.35 | 0.30 | 0.33 | 00:00:00 | | 2002-05-24 | 14,500 | 0.33 | 0.33 | 0.32 | 0.33 | 00:00:00 | | 2002-05-28 | 8,300 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2002-05-29 | 2,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2002-05-31 | 238,600 | 0.27 | 0.30 | 0.22 | 0.30 | 00:00:00 | | 2002-06-03 | 13,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2002-06-04 | 23,600 | 0.32 | 0.35 | 0.32 | 0.35 | 00:00:00 | | 2002-06-05 | 44,000 | 0.36 | 0.37 | 0.34 | 0.37 | 00:00:00 | | 2002-06-06 | 800 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2002-06-10 | 23,100 | 0.25 | 0.29 | 0.25 | 0.27 | 00:00:00 | | 2002-06-11 | 7,600 | 0.27 | 0.31 | 0.27 | 0.27 | 00:00:00 | | 2002-06-12 | 3,300 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2002-06-13 | 24,300 | 0.26 | 0.30 | 0.26 | 0.30 | 00:00:00 | | 2002-06-14 | 500 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2002-06-17 | 51,100 | 0.29 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2002-06-18 | 13,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2002-06-19 | 19,300 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2002-06-21 | 5,800 | 0.29 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2002-06-24 | 5,900 | 0.32 | 0.32 | 0.29 | 0.29 | 00:00:00 | | 2002-06-25 | 3,200 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2002-06-26 | 16,000 | 0.30 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2002-06-27 | 500 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2002-06-28 | 31,600 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2002-07-04 | 7,300 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2002-07-05 | 600 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2002-07-08 | 13,100 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2002-07-09 | 10,500 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2002-07-10 | 500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2002-07-12 | 45,800 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2002-07-15 | 5,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2002-07-16 | 76,300 | 0.28 | 0.28 | 0.19 | 0.20 | 00:00:00 | | 2002-07-17 | 600 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2002-07-18 | 8,300 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2002-07-23 | 600 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2002-07-26 | 27,000 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2002-07-29 | 8,600 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2002-07-30 | 1,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2002-07-31 | 25,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2002-08-01 | 2,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2002-08-02 | 3,300 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2002-08-07 | 1,600 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2002-08-12 | 8,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2002-08-13 | 3,300 | 0.21 | 0.25 | 0.21 | 0.25 | 00:00:00 | | 2002-08-14 | 3,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2002-08-20 | 3,400 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2002-08-21 | 6,900 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2002-08-23 | 500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2002-08-26 | 8,300 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2002-08-27 | 10,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2002-08-30 | 600 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-09-03 | 2,400 | 0.16 | 0.20 | 0.16 | 0.20 | 00:00:00 | | 2002-09-04 | 1,600 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2002-09-05 | 1,400 | 0.20 | 0.20 | 0.17 | 0.17 | 00:00:00 | | 2002-09-06 | 1,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2002-09-09 | 8,600 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2002-09-10 | 8,600 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2002-09-11 | 700 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2002-09-19 | 12,200 | 0.14 | 0.14 | 0.08 | 0.08 | 00:00:00 | | 2002-09-20 | 8,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2002-09-23 | 8,500 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2002-09-24 | 1,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2002-09-26 | 1,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2002-09-27 | 28,600 | 0.17 | 0.17 | 0.13 | 0.17 | 00:00:00 | | 2002-09-30 | 3,600 | 0.16 | 0.16 | 0.12 | 0.12 | 00:00:00 | | 2002-10-02 | 1,600 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2002-10-07 | 48,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2002-10-10 | 500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2002-10-11 | 28,500 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2002-10-16 | 12,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2002-10-17 | 5,100 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2002-10-21 | 17,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2002-10-23 | 1,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2002-10-24 | 42,900 | 0.18 | 0.25 | 0.18 | 0.25 | 00:00:00 | | 2002-10-25 | 5,100 | 0.22 | 0.22 | 0.17 | 0.17 | 00:00:00 | | 2002-10-28 | 7,500 | 0.21 | 0.25 | 0.21 | 0.25 | 00:00:00 | | 2002-10-30 | 36,000 | 0.18 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2002-11-01 | 88,300 | 0.16 | 0.16 | 0.13 | 0.15 | 00:00:00 | | 2002-11-05 | 6,600 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2002-11-06 | 600 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2002-11-07 | 30,100 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-11-08 | 84,300 | 0.14 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2002-11-11 | 21,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-11-12 | 49,300 | 0.15 | 0.20 | 0.14 | 0.20 | 00:00:00 | | 2002-11-13 | 8,800 | 0.18 | 0.18 | 0.15 | 0.15 | 00:00:00 | | 2002-11-14 | 1,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2002-11-15 | 9,300 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2002-11-19 | 23,300 | 0.16 | 0.19 | 0.16 | 0.19 | 00:00:00 | | 2002-11-20 | 3,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
