TR4DER - COMMANDER RESOURC [CMD.V] Historical Prices

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 2024-04-19
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-01-06	14,200	0.50	0.53	0.48	0.48	00:00:00
2004-01-07	16,200	0.48	0.53	0.48	0.53	00:00:00
2004-01-08	17,400	0.53	0.55	0.50	0.55	00:00:00
2004-01-09	15,700	0.52	0.54	0.52	0.54	00:00:00
2004-01-12	3,700	0.53	0.53	0.53	0.53	00:00:00
2004-01-13	9,200	0.52	0.53	0.52	0.53	00:00:00
2004-01-14	23,700	0.53	0.53	0.53	0.53	00:00:00
2004-01-15	17,400	0.52	0.53	0.49	0.49	00:00:00
2004-01-16	4,200	0.53	0.54	0.52	0.52	00:00:00
2004-01-19	16,500	0.51	0.53	0.51	0.53	00:00:00
2004-01-20	2,500	0.52	0.53	0.52	0.53	00:00:00
2004-01-21	10,200	0.53	0.53	0.53	0.53	00:00:00
2004-01-22	69,700	0.54	0.58	0.54	0.57	00:00:00
2004-01-23	35,500	0.56	0.58	0.56	0.57	00:00:00
2004-01-26	32,500	0.57	0.57	0.54	0.54	00:00:00
2004-01-27	44,500	0.58	0.58	0.55	0.57	00:00:00
2004-01-28	23,300	0.55	0.55	0.53	0.54	00:00:00
2004-01-29	70,100	0.52	0.55	0.51	0.51	00:00:00
2004-01-30	17,700	0.51	0.55	0.51	0.55	00:00:00
2004-02-02	13,400	0.55	0.55	0.51	0.51	00:00:00
2004-02-03	2,700	0.51	0.51	0.51	0.51	00:00:00
2004-02-04	15,000	0.54	0.55	0.54	0.55	00:00:00
2004-02-05	3,400	0.51	0.51	0.51	0.51	00:00:00
2004-02-09	78,500	0.51	0.56	0.51	0.55	00:00:00
2004-02-10	19,500	0.55	0.57	0.54	0.56	00:00:00
2004-02-11	845,200	0.56	0.65	0.55	0.65	00:00:00
2004-02-12	163,800	0.65	0.68	0.63	0.64	00:00:00
2004-02-13	37,100	0.65	0.65	0.61	0.64	00:00:00
2004-02-16	27,500	0.62	0.64	0.62	0.64	00:00:00
2004-02-17	42,700	0.61	0.64	0.58	0.58	00:00:00
2004-02-18	49,400	0.59	0.61	0.59	0.61	00:00:00
2004-02-19	1,630,700	0.63	0.68	0.57	0.64	00:00:00
2004-02-20	85,200	0.65	0.66	0.63	0.64	00:00:00
2004-02-23	95,400	0.64	0.70	0.64	0.64	00:00:00
2004-02-24	39,500	0.66	0.67	0.65	0.65	00:00:00
2004-02-25	47,700	0.65	0.67	0.65	0.67	00:00:00
2004-02-26	57,500	0.66	0.68	0.65	0.65	00:00:00
2004-02-27	50,000	0.66	0.68	0.64	0.65	00:00:00
2004-03-01	56,400	0.65	0.72	0.65	0.71	00:00:00
2004-03-02	13,400	0.69	0.70	0.68	0.70	00:00:00
2004-03-03	72,300	0.69	0.72	0.64	0.69	00:00:00
2004-03-04	27,100	0.70	0.70	0.68	0.68	00:00:00
2004-03-05	15,900	0.69	0.70	0.69	0.70	00:00:00
2004-03-08	51,800	0.67	0.70	0.67	0.70	00:00:00
2004-03-09	10,000	0.70	0.70	0.70	0.70	00:00:00
2004-03-10	51,900	0.67	0.67	0.62	0.65	00:00:00
2004-03-11	55,600	0.63	0.63	0.63	0.63	00:00:00
2004-03-12	93,500	0.65	0.68	0.63	0.68	00:00:00
2004-03-15	36,500	0.65	0.67	0.65	0.65	00:00:00
2004-03-16	16,900	0.68	0.71	0.68	0.71	00:00:00
2004-03-17	6,600	0.69	0.69	0.65	0.66	00:00:00
2004-03-18	4,500	0.65	0.70	0.65	0.70	00:00:00
2004-03-19	10,000	0.66	0.66	0.66	0.66	00:00:00
2004-03-22	8,200	0.62	0.68	0.62	0.68	00:00:00
2004-03-23	11,200	0.65	0.66	0.62	0.62	00:00:00
2004-03-24	5,400	0.62	0.64	0.61	0.64	00:00:00
2004-03-25	10,000	0.62	0.62	0.60	0.60	00:00:00
2004-03-26	22,200	0.60	0.63	0.59	0.59	00:00:00
2004-03-29	28,000	0.59	0.60	0.59	0.60	00:00:00
2004-03-30	47,500	0.60	0.66	0.60	0.63	00:00:00
2004-03-31	53,700	0.63	0.65	0.63	0.65	00:00:00
2004-04-01	6,000	0.65	0.65	0.62	0.62	00:00:00
2004-04-02	31,000	0.61	0.61	0.60	0.61	00:00:00
2004-04-05	44,700	0.61	0.62	0.57	0.57	00:00:00
2004-04-06	116,000	0.57	0.57	0.53	0.55	00:00:00
2004-04-07	59,500	0.57	0.58	0.54	0.54	00:00:00
2004-04-08	178,800	0.55	0.62	0.55	0.62	00:00:00
2004-04-12	491,700	0.60	0.63	0.60	0.60	00:00:00
2004-04-13	137,200	0.60	0.60	0.59	0.60	00:00:00
2004-04-14	45,000	0.59	0.60	0.59	0.59	00:00:00
2004-04-15	106,300	0.59	0.60	0.59	0.60	00:00:00
2004-04-16	10,400	0.60	0.60	0.60	0.60	00:00:00
2004-04-19	28,600	0.60	0.60	0.60	0.60	00:00:00
2004-04-20	90,700	0.60	0.62	0.59	0.59	00:00:00
2004-04-21	98,500	0.59	0.60	0.57	0.57	00:00:00
2004-04-22	5,900	0.56	0.56	0.55	0.55	00:00:00
2004-04-23	66,000	0.56	0.60	0.56	0.59	00:00:00
2004-04-26	67,500	0.59	0.63	0.55	0.56	00:00:00
2004-04-27	5,000	0.59	0.59	0.59	0.59	00:00:00
2004-04-28	64,200	0.58	0.58	0.56	0.58	00:00:00
2004-04-29	41,500	0.57	0.58	0.56	0.56	00:00:00
2004-04-30	285,500	0.57	0.60	0.57	0.60	00:00:00
2004-05-03	52,700	0.60	0.63	0.60	0.63	00:00:00
2004-05-04	53,000	0.61	0.62	0.61	0.62	00:00:00
2004-05-05	41,800	0.62	0.62	0.60	0.60	00:00:00
2004-05-06	98,500	0.60	0.60	0.54	0.60	00:00:00
2004-05-07	37,900	0.58	0.61	0.57	0.61	00:00:00
2004-05-10	7,200	0.54	0.54	0.51	0.51	00:00:00
2004-05-11	40,500	0.55	0.55	0.55	0.55	00:00:00
2004-05-12	51,000	0.55	0.59	0.55	0.59	00:00:00
2004-05-13	38,400	0.59	0.60	0.55	0.55	00:00:00
2004-05-14	15,600	0.52	0.54	0.52	0.54	00:00:00
2004-05-17	10,500	0.55	0.55	0.55	0.55	00:00:00
2004-05-18	24,400	0.55	0.55	0.55	0.55	00:00:00
2004-05-19	150,500	0.59	0.60	0.56	0.56	00:00:00
2004-05-20	70,500	0.56	0.56	0.55	0.56	00:00:00
2004-05-21	43,900	0.57	0.59	0.57	0.58	00:00:00
2004-05-25	53,000	0.58	0.59	0.58	0.59	00:00:00
2004-05-26	78,500	0.61	0.61	0.59	0.59	00:00:00
2004-05-27	99,400	0.60	0.62	0.58	0.62	00:00:00
2004-05-28	61,400	0.60	0.65	0.60	0.65	00:00:00
2004-05-31	142,400	0.65	0.70	0.62	0.70	00:00:00
2004-06-01	324,900	0.74	0.78	0.73	0.73	00:00:00
2004-06-02	161,500	0.75	0.75	0.70	0.74	00:00:00
2004-06-03	186,000	0.74	0.80	0.74	0.79	00:00:00
2004-06-04	310,700	0.78	0.79	0.75	0.76	00:00:00
2004-06-07	205,500	0.76	0.81	0.76	0.80	00:00:00
2004-06-08	111,100	0.76	0.81	0.75	0.75	00:00:00
2004-06-09	104,800	0.75	0.76	0.71	0.71	00:00:00
2004-06-10	47,500	0.73	0.76	0.73	0.73	00:00:00
2004-06-11	75,500	0.75	0.75	0.69	0.72	00:00:00
2004-06-14	53,000	0.76	0.76	0.70	0.70	00:00:00
2004-06-15	80,300	0.70	0.70	0.68	0.70	00:00:00
2004-06-16	86,000	0.70	0.75	0.70	0.73	00:00:00
2004-06-17	12,000	0.70	0.70	0.70	0.70	00:00:00
2004-06-18	14,900	0.67	0.73	0.67	0.70	00:00:00
2004-06-21	12,500	0.70	0.73	0.70	0.70	00:00:00
2004-06-22	27,500	0.70	0.73	0.70	0.71	00:00:00
2004-06-23	114,100	0.73	0.79	0.73	0.79	00:00:00
2004-06-24	34,300	0.78	0.79	0.78	0.79	00:00:00
2004-06-25	57,100	0.79	0.80	0.79	0.80	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>