|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2002-11-20 | 3,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2002-11-21 | 17,800 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2002-11-22 | 6,400 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2002-11-25 | 23,800 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | 2002-11-27 | 3,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2002-12-02 | 4,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2002-12-03 | 1,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2002-12-04 | 3,400 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | 2002-12-05 | 36,900 | 0.16 | 0.18 | 0.16 | 0.16 | 00:00:00 | 2002-12-06 | 23,800 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | 2002-12-10 | 6,300 | 0.17 | 0.20 | 0.17 | 0.20 | 00:00:00 | 2002-12-11 | 1,600 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2002-12-12 | 9,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | 2002-12-17 | 9,600 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | 2002-12-18 | 8,000 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | 2002-12-19 | 1,200 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | 2002-12-20 | 4,400 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2002-12-23 | 30,100 | 0.17 | 0.20 | 0.17 | 0.19 | 00:00:00 | 2002-12-24 | 10,100 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2002-12-27 | 14,500 | 0.19 | 0.25 | 0.19 | 0.25 | 00:00:00 | 2002-12-30 | 44,500 | 0.24 | 0.24 | 0.19 | 0.20 | 00:00:00 | 2002-12-31 | 38,800 | 0.21 | 0.25 | 0.20 | 0.20 | 00:00:00 | 2003-01-02 | 1,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2003-01-06 | 6,800 | 0.21 | 0.25 | 0.21 | 0.25 | 00:00:00 | 2003-01-07 | 4,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2003-01-08 | 2,400 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2003-01-09 | 10,100 | 0.23 | 0.25 | 0.23 | 0.24 | 00:00:00 | 2003-01-13 | 16,000 | 0.23 | 0.25 | 0.23 | 0.23 | 00:00:00 | 2003-01-14 | 21,300 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2003-01-15 | 10,800 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | 2003-01-16 | 11,300 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | 2003-01-17 | 8,300 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | 2003-01-20 | 10,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2003-01-21 | 6,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2003-01-22 | 4,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2003-01-24 | 500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2003-01-27 | 16,600 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | 2003-01-28 | 16,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2003-02-04 | 8,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2003-02-06 | 57,200 | 0.24 | 0.24 | 0.21 | 0.24 | 00:00:00 | 2003-02-07 | 3,300 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2003-02-10 | 10,500 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | 2003-02-12 | 25,300 | 0.22 | 0.23 | 0.20 | 0.20 | 00:00:00 | 2003-02-13 | 45,300 | 0.19 | 0.24 | 0.19 | 0.24 | 00:00:00 | 2003-02-14 | 70,000 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | 2003-02-17 | 85,500 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2003-02-19 | 15,900 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2003-02-20 | 10,800 | 0.22 | 0.23 | 0.20 | 0.20 | 00:00:00 | 2003-02-21 | 110,200 | 0.22 | 0.25 | 0.22 | 0.25 | 00:00:00 | 2003-02-24 | 38,500 | 0.25 | 0.27 | 0.25 | 0.25 | 00:00:00 | 2003-02-25 | 24,800 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | 2003-02-26 | 21,500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2003-02-27 | 61,900 | 0.24 | 0.25 | 0.22 | 0.22 | 00:00:00 | 2003-02-28 | 80,200 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | 2003-03-03 | 2,200 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2003-03-04 | 23,500 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | 2003-03-05 | 3,400 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2003-03-06 | 64,500 | 0.25 | 0.27 | 0.25 | 0.25 | 00:00:00 | 2003-03-07 | 1,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2003-03-10 | 8,600 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | 2003-03-11 | 1,700 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2003-03-12 | 1,200 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2003-03-14 | 8,400 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2003-03-18 | 35,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2003-03-19 | 1,700 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2003-03-20 | 11,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2003-03-21 | 90,400 | 0.21 | 0.25 | 0.21 | 0.25 | 00:00:00 | 2003-03-31 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2003-04-01 | 87,700 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2003-04-03 | 1,500 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2003-04-04 | 14,400 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2003-04-08 | 16,900 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2003-04-09 | 3,900 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | 2003-04-10 | 8,500 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2003-04-11 | 48,500 | 0.22 | 0.23 | 0.21 | 0.23 | 00:00:00 | 2003-04-14 | 29,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | 2003-04-15 | 109,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2003-04-21 | 6,700 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | 2003-04-22 | 6,700 | 0.21 | 0.26 | 0.21 | 0.26 | 00:00:00 | 2003-04-23 | 10,600 | 0.21 | 0.24 | 0.21 | 0.24 | 00:00:00 | 2003-04-24 | 11,700 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2003-04-25 | 4,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2003-04-28 | 2,800 | 0.21 | 0.23 | 0.21 | 0.23 | 00:00:00 | 2003-04-29 | 10,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2003-05-05 | 29,100 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | 2003-05-06 | 13,700 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | 2003-05-07 | 92,900 | 0.24 | 0.25 | 0.23 | 0.25 | 00:00:00 | 2003-05-08 | 13,200 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2003-05-09 | 19,500 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | 2003-05-12 | 1,700 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2003-05-13 | 7,700 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2003-05-16 | 12,500 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | 2003-05-20 | 66,500 | 0.22 | 0.22 | 0.20 | 0.21 | 00:00:00 | 2003-05-21 | 40,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2003-05-22 | 68,400 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2003-05-23 | 71,500 | 0.21 | 0.22 | 0.20 | 0.20 | 00:00:00 | 2003-05-26 | 66,000 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | 2003-05-27 | 13,700 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | 2003-05-28 | 1,400 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | 2003-05-29 | 5,500 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2003-05-30 | 13,400 | 0.21 | 0.21 | 0.19 | 0.19 | 00:00:00 | 2003-06-02 | 17,500 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | 2003-06-04 | 6,500 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | 2003-06-05 | 105,500 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | 2003-06-06 | 1,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2003-06-09 | 1,700 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2003-06-10 | 1,700 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2003-06-11 | 39,700 | 0.22 | 0.24 | 0.22 | 0.24 | 00:00:00 | 2003-06-12 | 31,400 | 0.21 | 0.23 | 0.20 | 0.23 | 00:00:00 | 2003-06-13 | 14,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | 2003-06-16 | 10,700 | 0.26 | 0.26 | 0.23 | 0.23 | 00:00:00 | 2003-06-17 | 500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2003-06-18 | 18,200 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2003-06-19 | 1,400 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2003-06-20 | 1,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2003-06-23 | 114,700 | 0.22 | 0.23 | 0.21 | 0.21 | 00:00:00 | 2003-06-24 | 24,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2003-06-25 | 63,500 | 0.22 | 0.23 | 0.21 | 0.23 | 00:00:00 | 2003-06-26 | 166,400 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | 2003-06-27 | 32,900 | 0.25 | 0.28 | 0.25 | 0.25 | 00:00:00 | 2003-06-30 | 60,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|