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 2024-04-24
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-06-25	57,100	0.79	0.80	0.79	0.80	00:00:00
2004-06-28	9,400	0.79	0.79	0.79	0.79	00:00:00
2004-06-29	155,000	0.79	0.82	0.76	0.82	00:00:00
2004-06-30	37,000	0.82	0.82	0.81	0.82	00:00:00
2004-07-02	67,700	0.82	0.83	0.79	0.80	00:00:00
2004-07-05	27,600	0.80	0.82	0.77	0.82	00:00:00
2004-07-06	215,600	0.77	0.79	0.52	0.55	00:00:00
2004-07-07	391,200	0.56	0.65	0.50	0.53	00:00:00
2004-07-08	255,000	0.53	0.57	0.53	0.57	00:00:00
2004-07-09	303,300	0.57	0.60	0.57	0.58	00:00:00
2004-07-12	39,500	0.59	0.61	0.58	0.61	00:00:00
2004-07-13	82,100	0.58	0.58	0.55	0.57	00:00:00
2004-07-14	64,000	0.56	0.56	0.55	0.55	00:00:00
2004-07-15	152,500	0.55	0.59	0.55	0.59	00:00:00
2004-07-19	31,000	0.63	0.63	0.60	0.60	00:00:00
2004-07-20	38,900	0.58	0.59	0.56	0.56	00:00:00
2004-07-21	89,500	0.58	0.59	0.57	0.57	00:00:00
2004-07-22	7,400	0.55	0.55	0.55	0.55	00:00:00
2004-07-23	25,000	0.55	0.55	0.55	0.55	00:00:00
2004-07-26	40,000	0.59	0.59	0.54	0.54	00:00:00
2004-07-27	39,000	0.52	0.52	0.49	0.49	00:00:00
2004-07-28	38,500	0.49	0.50	0.45	0.50	00:00:00
2004-07-29	38,500	0.49	0.49	0.46	0.47	00:00:00
2004-07-30	1,700	0.46	0.46	0.46	0.46	00:00:00
2004-08-03	13,400	0.47	0.49	0.47	0.49	00:00:00
2004-08-04	10,600	0.46	0.46	0.46	0.46	00:00:00
2004-08-05	11,000	0.47	0.47	0.46	0.46	00:00:00
2004-08-06	28,200	0.49	0.52	0.49	0.52	00:00:00
2004-08-09	3,000	0.50	0.50	0.50	0.50	00:00:00
2004-08-10	15,000	0.48	0.48	0.48	0.48	00:00:00
2004-08-11	14,200	0.47	0.47	0.46	0.46	00:00:00
2004-08-12	2,500	0.46	0.46	0.46	0.46	00:00:00
2004-08-13	29,500	0.46	0.47	0.46	0.47	00:00:00
2004-08-17	4,400	0.47	0.47	0.47	0.47	00:00:00
2004-08-18	45,000	0.46	0.46	0.46	0.46	00:00:00
2004-08-19	39,000	0.46	0.46	0.46	0.46	00:00:00
2004-08-20	10,000	0.46	0.46	0.45	0.45	00:00:00
2004-08-23	6,500	0.48	0.48	0.42	0.42	00:00:00
2004-08-24	11,300	0.42	0.42	0.42	0.42	00:00:00
2004-08-25	10,000	0.42	0.42	0.42	0.42	00:00:00
2004-08-26	25,400	0.42	0.48	0.42	0.48	00:00:00
2004-08-27	1,200	0.45	0.45	0.45	0.45	00:00:00
2004-08-30	17,500	0.45	0.45	0.45	0.45	00:00:00
2004-08-31	16,200	0.45	0.45	0.42	0.42	00:00:00
2004-09-01	36,200	0.45	0.46	0.42	0.42	00:00:00
2004-09-02	84,700	0.36	0.46	0.36	0.46	00:00:00
2004-09-03	12,000	0.42	0.42	0.42	0.42	00:00:00
2004-09-07	10,400	0.40	0.40	0.40	0.40	00:00:00
2004-09-08	1,700	0.39	0.39	0.39	0.39	00:00:00
2004-09-09	21,000	0.39	0.39	0.38	0.38	00:00:00
2004-09-10	22,200	0.38	0.38	0.38	0.38	00:00:00
2004-09-13	13,000	0.38	0.38	0.38	0.38	00:00:00
2004-09-14	13,000	0.38	0.40	0.38	0.40	00:00:00
2004-09-15	25,700	0.41	0.41	0.37	0.40	00:00:00
2004-09-16	43,900	0.38	0.43	0.38	0.43	00:00:00
2004-09-17	31,200	0.43	0.43	0.37	0.43	00:00:00
2004-09-20	22,000	0.38	0.42	0.38	0.38	00:00:00
2004-09-21	30,800	0.37	0.38	0.37	0.38	00:00:00
2004-09-22	15,000	0.37	0.40	0.37	0.40	00:00:00
2004-09-23	58,600	0.37	0.37	0.36	0.37	00:00:00
2004-09-24	24,000	0.36	0.37	0.36	0.37	00:00:00
2004-09-27	5,000	0.36	0.36	0.36	0.36	00:00:00
2004-09-28	30,200	0.37	0.41	0.37	0.41	00:00:00
2004-09-29	32,000	0.39	0.43	0.36	0.37	00:00:00
2004-09-30	28,500	0.37	0.38	0.37	0.38	00:00:00
2004-10-01	71,000	0.38	0.38	0.37	0.37	00:00:00
2004-10-04	8,900	0.39	0.40	0.37	0.40	00:00:00
2004-10-05	130,500	0.36	0.38	0.36	0.36	00:00:00
2004-10-06	9,400	0.36	0.39	0.36	0.39	00:00:00
2004-10-07	15,000	0.40	0.40	0.40	0.40	00:00:00
2004-10-08	40,000	0.40	0.40	0.40	0.40	00:00:00
2004-10-12	31,000	0.42	0.42	0.42	0.42	00:00:00
2004-10-13	13,200	0.41	0.41	0.40	0.40	00:00:00
2004-10-14	96,000	0.40	0.40	0.40	0.40	00:00:00
2004-10-15	21,200	0.40	0.40	0.39	0.39	00:00:00
2004-10-18	53,500	0.39	0.40	0.39	0.40	00:00:00
2004-10-19	15,000	0.40	0.40	0.40	0.40	00:00:00
2004-10-20	11,700	0.40	0.40	0.40	0.40	00:00:00
2004-10-21	89,000	0.40	0.40	0.40	0.40	00:00:00
2004-10-22	130,000	0.40	0.40	0.40	0.40	00:00:00
2004-10-25	10,000	0.40	0.40	0.40	0.40	00:00:00
2004-10-26	30,500	0.40	0.40	0.40	0.40	00:00:00
2004-10-27	18,500	0.42	0.44	0.42	0.44	00:00:00
2004-10-28	73,200	0.43	0.44	0.41	0.41	00:00:00
2004-10-29	5,900	0.41	0.41	0.40	0.40	00:00:00
2004-11-01	3,100	0.43	0.43	0.43	0.43	00:00:00
2004-11-02	30,200	0.40	0.40	0.40	0.40	00:00:00
2004-11-03	65,900	0.38	0.38	0.35	0.37	00:00:00
2004-11-05	13,700	0.38	0.40	0.37	0.37	00:00:00
2004-11-08	4,100	0.37	0.37	0.37	0.37	00:00:00
2004-11-10	900	0.37	0.37	0.37	0.37	00:00:00
2004-11-12	2,500	0.39	0.39	0.39	0.39	00:00:00
2004-11-15	88,900	0.39	0.39	0.34	0.35	00:00:00
2004-11-16	55,300	0.35	0.35	0.33	0.33	00:00:00
2004-11-17	10,000	0.32	0.32	0.32	0.32	00:00:00
2004-11-18	113,300	0.32	0.34	0.32	0.32	00:00:00
2004-11-19	79,000	0.32	0.33	0.32	0.33	00:00:00
2004-11-23	21,600	0.33	0.33	0.33	0.33	00:00:00
2004-11-24	24,700	0.31	0.32	0.31	0.32	00:00:00
2004-11-25	64,500	0.31	0.32	0.31	0.31	00:00:00
2004-11-26	41,100	0.31	0.31	0.29	0.29	00:00:00
2004-11-29	15,400	0.30	0.30	0.29	0.30	00:00:00
2004-11-30	51,000	0.29	0.31	0.29	0.29	00:00:00
2004-12-01	11,700	0.30	0.30	0.30	0.30	00:00:00
2004-12-02	71,400	0.30	0.30	0.29	0.29	00:00:00
2004-12-03	10,200	0.29	0.30	0.29	0.30	00:00:00
2004-12-06	49,000	0.31	0.31	0.30	0.30	00:00:00
2004-12-07	50,000	0.30	0.30	0.29	0.30	00:00:00
2004-12-08	77,400	0.30	0.30	0.29	0.29	00:00:00
2004-12-09	6,400	0.29	0.29	0.29	0.29	00:00:00
2004-12-10	9,700	0.28	0.28	0.28	0.28	00:00:00
2004-12-13	3,100	0.29	0.29	0.29	0.29	00:00:00
2004-12-14	62,400	0.29	0.33	0.29	0.33	00:00:00
2004-12-15	9,000	0.35	0.35	0.29	0.29	00:00:00
2004-12-16	33,000	0.30	0.31	0.29	0.31	00:00:00
2004-12-17	14,900	0.35	0.35	0.33	0.35	00:00:00
2004-12-20	6,800	0.33	0.33	0.31	0.31	00:00:00
2004-12-21	36,400	0.35	0.35	0.31	0.31	00:00:00
2004-12-22	54,500	0.31	0.34	0.30	0.34	00:00:00
2004-12-23	1,000	0.34	0.34	0.34	0.34	00:00:00
2004-12-24	148,400	0.32	0.32	0.31	0.31	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 > >>