|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-04 | 696,500 | 0.10 | 0.13 | 0.10 | 0.12 | 00:00:00 | | 2000-01-05 | 217,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2000-01-06 | 179,000 | 0.14 | 0.17 | 0.14 | 0.16 | 00:00:00 | | 2000-01-07 | 137,000 | 0.16 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2000-01-10 | 122,000 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2000-01-11 | 656,500 | 0.15 | 0.17 | 0.14 | 0.15 | 00:00:00 | | 2000-01-12 | 128,500 | 0.18 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2000-01-13 | 118,800 | 0.16 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2000-01-14 | 131,500 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2000-01-17 | 48,700 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2000-01-18 | 24,500 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2000-01-19 | 43,000 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2000-01-20 | 37,000 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2000-01-21 | 15,200 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2000-01-24 | 59,500 | 0.13 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2000-01-25 | 136,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2000-01-26 | 98,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2000-01-27 | 20,000 | 0.16 | 0.17 | 0.14 | 0.14 | 00:00:00 | | 2000-01-28 | 17,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2000-01-31 | 79,000 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2000-02-01 | 38,500 | 0.14 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2000-02-02 | 24,500 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2000-02-03 | 76,400 | 0.13 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2000-02-04 | 95,000 | 0.13 | 0.16 | 0.12 | 0.16 | 00:00:00 | | 2000-02-07 | 58,600 | 0.15 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2000-02-08 | 57,500 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2000-02-09 | 30,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2000-02-10 | 95,800 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2000-02-11 | 47,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2000-02-14 | 22,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2000-02-15 | 46,500 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2000-02-16 | 49,600 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2000-02-17 | 163,800 | 0.15 | 0.15 | 0.12 | 0.13 | 00:00:00 | | 2000-02-18 | 26,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2000-02-21 | 69,500 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2000-02-22 | 59,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2000-02-23 | 159,100 | 0.14 | 0.17 | 0.14 | 0.15 | 00:00:00 | | 2000-02-24 | 63,000 | 0.16 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2000-02-25 | 30,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2000-02-28 | 74,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2000-02-29 | 89,500 | 0.14 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2000-03-01 | 108,500 | 0.15 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2000-03-02 | 36,600 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2000-03-03 | 361,500 | 0.17 | 0.21 | 0.17 | 0.20 | 00:00:00 | | 2000-03-06 | 281,500 | 0.19 | 0.20 | 0.17 | 0.18 | 00:00:00 | | 2000-03-07 | 209,000 | 0.17 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2000-03-08 | 186,000 | 0.16 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2000-03-09 | 24,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2000-03-10 | 68,500 | 0.16 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2000-03-13 | 42,000 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2000-03-14 | 33,500 | 0.18 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2000-03-15 | 46,300 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2000-03-16 | 46,700 | 0.16 | 0.18 | 0.14 | 0.18 | 00:00:00 | | 2000-03-17 | 10,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2000-03-20 | 21,500 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2000-03-21 | 78,000 | 0.16 | 0.18 | 0.15 | 0.15 | 00:00:00 | | 2000-03-22 | 367,300 | 0.18 | 0.20 | 0.17 | 0.20 | 00:00:00 | | 2000-03-23 | 498,500 | 0.20 | 0.24 | 0.20 | 0.23 | 00:00:00 | | 2000-03-24 | 441,200 | 0.24 | 0.26 | 0.20 | 0.23 | 00:00:00 | | 2000-03-27 | 310,500 | 0.24 | 0.25 | 0.19 | 0.22 | 00:00:00 | | 2000-03-28 | 309,500 | 0.21 | 0.23 | 0.20 | 0.21 | 00:00:00 | | 2000-03-29 | 159,700 | 0.23 | 0.24 | 0.21 | 0.23 | 00:00:00 | | 2000-03-30 | 88,200 | 0.25 | 0.25 | 0.21 | 0.23 | 00:00:00 | | 2000-03-31 | 92,000 | 0.24 | 0.24 | 0.20 | 0.22 | 00:00:00 | | 2000-04-03 | 107,500 | 0.19 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2000-04-04 | 77,700 | 0.19 | 0.23 | 0.18 | 0.21 | 00:00:00 | | 2000-04-05 | 158,500 | 0.22 | 0.24 | 0.21 | 0.24 | 00:00:00 | | 2000-04-06 | 247,300 | 0.25 | 0.25 | 0.21 | 0.21 | 00:00:00 | | 2000-04-07 | 44,000 | 0.21 | 0.22 | 0.19 | 0.21 | 00:00:00 | | 2000-04-10 | 395,500 | 0.20 | 0.25 | 0.20 | 0.22 | 00:00:00 | | 2000-04-11 | 109,500 | 0.23 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2000-04-12 | 51,500 | 0.21 | 0.21 | 0.18 | 0.18 | 00:00:00 | | 2000-04-13 | 106,000 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2000-04-14 | 185,000 | 0.22 | 0.22 | 0.18 | 0.22 | 00:00:00 | | 2000-04-17 | 153,000 | 0.19 | 0.22 | 0.19 | 0.19 | 00:00:00 | | 2000-04-18 | 189,000 | 0.22 | 0.22 | 0.19 | 0.21 | 00:00:00 | | 2000-04-19 | 172,900 | 0.21 | 0.23 | 0.19 | 0.23 | 00:00:00 | | 2000-04-20 | 64,500 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2000-04-24 | 42,500 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2000-04-25 | 57,000 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2000-04-26 | 87,000 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2000-04-27 | 75,000 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2000-04-28 | 13,400 | 0.21 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2000-05-01 | 11,500 | 0.19 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2000-05-02 | 20,500 | 0.19 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2000-05-03 | 27,000 | 0.18 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2000-05-04 | 94,000 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2000-05-05 | 6,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2000-05-08 | 13,000 | 0.22 | 0.22 | 0.18 | 0.18 | 00:00:00 | | 2000-05-09 | 30,000 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2000-05-10 | 21,500 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2000-05-11 | 31,500 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2000-05-12 | 12,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2000-05-15 | 58,000 | 0.17 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2000-05-16 | 29,500 | 0.15 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2000-05-17 | 34,500 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2000-05-18 | 40,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2000-05-19 | 8,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2000-05-23 | 21,000 | 0.14 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2000-05-24 | 8,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2000-05-25 | 15,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2000-05-26 | 82,500 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2000-05-29 | 7,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2000-05-30 | 28,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2000-05-31 | 10,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2000-06-01 | 15,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2000-06-02 | 20,000 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2000-06-05 | 41,600 | 0.15 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2000-06-06 | 72,000 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2000-06-07 | 3,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2000-06-13 | 26,800 | 0.16 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2000-06-14 | 7,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2000-06-15 | 27,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2000-06-16 | 2,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2000-06-19 | 10,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2000-06-20 | 11,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2000-06-21 | 7,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2000-06-23 | 12,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2000-06-26 | 83,000 | 0.14 | 0.14 | 0.12 | 0.12 | 00:00:00 | | 2000-06-27 | 13,000 | 0.11 | 0.15 | 0.11 | 0.15 | 00:00:00 | | 2000-06-30 | 19,000 | 0.13 | 0.14 | 0.12 | 0.14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
