|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-06-30 | 60,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2003-07-02 | 77,900 | 0.25 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2003-07-03 | 59,700 | 0.23 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2003-07-04 | 55,700 | 0.25 | 0.25 | 0.21 | 0.22 | 00:00:00 | | 2003-07-07 | 91,400 | 0.23 | 0.23 | 0.20 | 0.21 | 00:00:00 | | 2003-07-08 | 90,000 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2003-07-09 | 35,700 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2003-07-11 | 500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2003-07-14 | 23,200 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2003-07-16 | 61,900 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2003-07-17 | 36,400 | 0.23 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2003-07-18 | 27,800 | 0.24 | 0.24 | 0.21 | 0.21 | 00:00:00 | | 2003-07-21 | 1,700 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2003-07-22 | 72,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2003-07-23 | 1,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2003-07-24 | 1,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2003-07-25 | 105,000 | 0.22 | 0.25 | 0.22 | 0.23 | 00:00:00 | | 2003-07-28 | 67,200 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2003-07-29 | 5,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2003-08-01 | 2,200 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2003-08-05 | 12,600 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2003-08-06 | 2,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2003-08-08 | 11,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2003-08-11 | 2,500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2003-08-13 | 1,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2003-08-14 | 10,500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2003-08-15 | 13,000 | 0.28 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2003-08-21 | 11,500 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2003-08-22 | 7,900 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2003-08-25 | 1,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2003-08-26 | 74,700 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2003-08-27 | 521,500 | 0.29 | 0.50 | 0.29 | 0.43 | 00:00:00 | | 2003-08-28 | 339,100 | 0.50 | 0.53 | 0.42 | 0.45 | 00:00:00 | | 2003-08-29 | 129,000 | 0.45 | 0.47 | 0.42 | 0.44 | 00:00:00 | | 2003-09-02 | 40,400 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2003-09-03 | 82,600 | 0.40 | 0.45 | 0.39 | 0.45 | 00:00:00 | | 2003-09-04 | 81,700 | 0.44 | 0.45 | 0.41 | 0.45 | 00:00:00 | | 2003-09-05 | 35,500 | 0.43 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2003-09-08 | 108,200 | 0.46 | 0.46 | 0.42 | 0.44 | 00:00:00 | | 2003-09-09 | 166,800 | 0.45 | 0.45 | 0.44 | 0.45 | 00:00:00 | | 2003-09-10 | 94,800 | 0.45 | 0.47 | 0.44 | 0.44 | 00:00:00 | | 2003-09-11 | 204,700 | 0.45 | 0.50 | 0.45 | 0.45 | 00:00:00 | | 2003-09-12 | 117,800 | 0.44 | 0.52 | 0.44 | 0.52 | 00:00:00 | | 2003-09-15 | 92,400 | 0.53 | 0.54 | 0.50 | 0.53 | 00:00:00 | | 2003-09-16 | 167,400 | 0.53 | 0.53 | 0.48 | 0.51 | 00:00:00 | | 2003-09-17 | 37,300 | 0.46 | 0.51 | 0.46 | 0.47 | 00:00:00 | | 2003-09-18 | 11,900 | 0.47 | 0.52 | 0.46 | 0.52 | 00:00:00 | | 2003-09-19 | 51,400 | 0.50 | 0.54 | 0.50 | 0.52 | 00:00:00 | | 2003-09-22 | 50,900 | 0.55 | 0.56 | 0.49 | 0.52 | 00:00:00 | | 2003-09-23 | 75,400 | 0.55 | 0.56 | 0.50 | 0.54 | 00:00:00 | | 2003-09-24 | 29,000 | 0.52 | 0.56 | 0.52 | 0.56 | 00:00:00 | | 2003-09-25 | 137,400 | 0.55 | 0.64 | 0.55 | 0.60 | 00:00:00 | | 2003-09-26 | 173,700 | 0.60 | 0.62 | 0.56 | 0.60 | 00:00:00 | | 2003-09-29 | 14,200 | 0.58 | 0.60 | 0.52 | 0.52 | 00:00:00 | | 2003-09-30 | 60,400 | 0.56 | 0.61 | 0.55 | 0.60 | 00:00:00 | | 2003-10-01 | 61,700 | 0.60 | 0.64 | 0.55 | 0.64 | 00:00:00 | | 2003-10-02 | 40,900 | 0.64 | 0.64 | 0.59 | 0.59 | 00:00:00 | | 2003-10-03 | 284,400 | 0.67 | 0.75 | 0.61 | 0.61 | 00:00:00 | | 2003-10-06 | 109,200 | 0.62 | 0.64 | 0.60 | 0.62 | 00:00:00 | | 2003-10-07 | 47,400 | 0.64 | 0.64 | 0.60 | 0.60 | 00:00:00 | | 2003-10-08 | 69,000 | 0.61 | 0.64 | 0.59 | 0.64 | 00:00:00 | | 2003-10-09 | 85,200 | 0.60 | 0.64 | 0.59 | 0.64 | 00:00:00 | | 2003-10-10 | 21,700 | 0.63 | 0.64 | 0.59 | 0.64 | 00:00:00 | | 2003-10-14 | 23,500 | 0.62 | 0.64 | 0.57 | 0.57 | 00:00:00 | | 2003-10-15 | 29,800 | 0.60 | 0.60 | 0.55 | 0.60 | 00:00:00 | | 2003-10-16 | 42,400 | 0.62 | 0.63 | 0.58 | 0.58 | 00:00:00 | | 2003-10-17 | 121,500 | 0.59 | 0.63 | 0.58 | 0.62 | 00:00:00 | | 2003-10-20 | 54,500 | 0.64 | 0.64 | 0.54 | 0.54 | 00:00:00 | | 2003-10-21 | 20,000 | 0.58 | 0.58 | 0.54 | 0.56 | 00:00:00 | | 2003-10-22 | 27,300 | 0.59 | 0.60 | 0.56 | 0.56 | 00:00:00 | | 2003-10-23 | 19,400 | 0.58 | 0.59 | 0.57 | 0.59 | 00:00:00 | | 2003-10-24 | 17,500 | 0.59 | 0.60 | 0.59 | 0.60 | 00:00:00 | | 2003-10-27 | 9,900 | 0.59 | 0.59 | 0.55 | 0.55 | 00:00:00 | | 2003-10-28 | 83,500 | 0.57 | 0.60 | 0.55 | 0.58 | 00:00:00 | | 2003-10-29 | 47,100 | 0.59 | 0.60 | 0.56 | 0.58 | 00:00:00 | | 2003-10-30 | 83,800 | 0.52 | 0.58 | 0.52 | 0.58 | 00:00:00 | | 2003-10-31 | 136,400 | 0.51 | 0.57 | 0.48 | 0.53 | 00:00:00 | | 2003-11-03 | 84,200 | 0.52 | 0.60 | 0.49 | 0.58 | 00:00:00 | | 2003-11-04 | 23,900 | 0.50 | 0.56 | 0.50 | 0.56 | 00:00:00 | | 2003-11-05 | 46,300 | 0.50 | 0.55 | 0.50 | 0.55 | 00:00:00 | | 2003-11-06 | 68,700 | 0.55 | 0.56 | 0.49 | 0.49 | 00:00:00 | | 2003-11-07 | 121,700 | 0.49 | 0.53 | 0.47 | 0.53 | 00:00:00 | | 2003-11-10 | 56,900 | 0.53 | 0.56 | 0.50 | 0.53 | 00:00:00 | | 2003-11-11 | 175,100 | 0.56 | 0.58 | 0.51 | 0.51 | 00:00:00 | | 2003-11-12 | 61,400 | 0.53 | 0.55 | 0.52 | 0.53 | 00:00:00 | | 2003-11-13 | 53,600 | 0.55 | 0.55 | 0.50 | 0.54 | 00:00:00 | | 2003-11-14 | 37,400 | 0.50 | 0.54 | 0.50 | 0.54 | 00:00:00 | | 2003-11-17 | 6,400 | 0.50 | 0.51 | 0.50 | 0.51 | 00:00:00 | | 2003-11-18 | 27,500 | 0.51 | 0.51 | 0.50 | 0.50 | 00:00:00 | | 2003-11-19 | 16,000 | 0.48 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2003-11-20 | 18,500 | 0.50 | 0.50 | 0.46 | 0.46 | 00:00:00 | | 2003-11-21 | 102,800 | 0.46 | 0.52 | 0.40 | 0.50 | 00:00:00 | | 2003-11-24 | 45,400 | 0.49 | 0.50 | 0.45 | 0.45 | 00:00:00 | | 2003-11-25 | 76,900 | 0.48 | 0.51 | 0.48 | 0.51 | 00:00:00 | | 2003-11-26 | 13,000 | 0.48 | 0.52 | 0.47 | 0.47 | 00:00:00 | | 2003-11-27 | 9,200 | 0.47 | 0.53 | 0.47 | 0.53 | 00:00:00 | | 2003-11-28 | 9,600 | 0.47 | 0.52 | 0.47 | 0.51 | 00:00:00 | | 2003-12-01 | 13,500 | 0.51 | 0.53 | 0.49 | 0.53 | 00:00:00 | | 2003-12-02 | 57,900 | 0.51 | 0.54 | 0.50 | 0.53 | 00:00:00 | | 2003-12-03 | 27,500 | 0.53 | 0.53 | 0.50 | 0.50 | 00:00:00 | | 2003-12-04 | 20,500 | 0.52 | 0.52 | 0.50 | 0.52 | 00:00:00 | | 2003-12-05 | 24,900 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | | 2003-12-08 | 36,900 | 0.51 | 0.52 | 0.49 | 0.50 | 00:00:00 | | 2003-12-09 | 58,100 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | | 2003-12-10 | 23,000 | 0.49 | 0.51 | 0.49 | 0.51 | 00:00:00 | | 2003-12-11 | 20,700 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2003-12-12 | 4,200 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2003-12-15 | 21,900 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2003-12-16 | 24,200 | 0.49 | 0.50 | 0.47 | 0.47 | 00:00:00 | | 2003-12-17 | 10,200 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2003-12-18 | 14,000 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2003-12-19 | 18,900 | 0.47 | 0.50 | 0.45 | 0.50 | 00:00:00 | | 2003-12-22 | 21,500 | 0.47 | 0.49 | 0.47 | 0.49 | 00:00:00 | | 2003-12-23 | 32,200 | 0.47 | 0.48 | 0.46 | 0.48 | 00:00:00 | | 2003-12-24 | 900 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2003-12-29 | 4,700 | 0.50 | 0.51 | 0.50 | 0.51 | 00:00:00 | | 2003-12-30 | 6,400 | 0.51 | 0.51 | 0.50 | 0.51 | 00:00:00 | | 2003-12-31 | 33,700 | 0.51 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2004-01-02 | 10,500 | 0.55 | 0.55 | 0.50 | 0.50 | 00:00:00 | | 2004-01-05 | 24,300 | 0.55 | 0.55 | 0.48 | 0.48 | 00:00:00 | | 2004-01-06 | 14,200 | 0.50 | 0.53 | 0.48 | 0.48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
