Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cmoc Group Ltd (OP: CMCLF )

0.9220 +0.0370 (+4.18%)
Streaming Delayed Price Updated: 1:21 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 0.6127 0.6141 0.6127 0.6127 1,633 -0.02(-2.75%)
Oct 28, 2021 0.6500 0.6501 0.6300 0.6300 28,161 -0.04(-5.97%)
Oct 27, 2021 0.6700 0.6700 0.6700 0.6700 1,600 -0.00(-0.48%)
Oct 26, 2021 0.6952 0.6952 0.6732 0.6732 5,267 +0.00(+0.60%)
Oct 25, 2021 0.6912 0.6912 0.6692 0.6692 343 -0.03(-3.80%)
Oct 22, 2021 0.6798 0.6956 0.6798 0.6956 7,521 -0.02(-2.18%)
Oct 21, 2021 0.7050 0.7111 0.7050 0.7111 4,650 -0.02(-2.59%)
Oct 20, 2021 0.7020 0.7300 0.6797 0.7300 14,625 +0.04(+5.80%)
Oct 19, 2021 0.6700 0.6975 0.6700 0.6900 5,470 +0.00(+0.44%)
Oct 18, 2021 0.6870 0.6870 0.6870 0.6870 3,400 +0.03(+4.09%)
Oct 15, 2021 0.6617 0.6617 0.6559 0.6600 20,008 +0.01(+1.54%)
Oct 14, 2021 0.6700 0.6700 0.6400 0.6500 208,899 -0.02(-2.94%)
Oct 13, 2021 0.6286 0.6697 0.6286 0.6697 750 +0.05(+8.02%)
Oct 11, 2021 0.6200 0.6200 0.6200 0 -0.00(-0.39%)
Oct 08, 2021 0.6379 0.6379 0.6224 0.6224 23,205 -0.02(-3.22%)
Oct 07, 2021 0.6431 0.6431 0.6431 0.6431 700 +0.01(+1.36%)
Oct 06, 2021 0.6345 0.6345 0.6345 0.6345 100 +0.02(+3.31%)
Oct 05, 2021 0.6142 0.6142 0.6142 0.6142 1,225 -0.01(-1.32%)
Oct 04, 2021 0.6231 0.6231 0.6224 0.6224 4,132 -0.00(-0.58%)
Sep 30, 2021 0.6260 0.6260 0.6260 0 +0.03(+4.33%)
Sep 29, 2021 0.6202 0.6202 0.6000 0.6000 3,701 -0.03(-4.76%)
Sep 28, 2021 0.6300 0.6300 0.6300 0.6300 1,010 +0.00(+0.48%)
Sep 27, 2021 0.6300 0.6379 0.6250 0.6270 2,500 -0.02(-3.55%)
Sep 24, 2021 0.6708 0.6708 0.6425 0.6501 28,764 -0.04(-5.78%)
Sep 23, 2021 0.6818 0.6967 0.6818 0.6900 4,109 -0.02(-2.82%)
Sep 22, 2021 0.7100 0.7100 0.7100 0.7100 500 +0.02(+2.60%)
Sep 21, 2021 0.6920 0.6920 0.6800 0.6920 3,557 +0.00(+0.54%)
Sep 20, 2021 0.6724 0.7139 0.6724 0.6883 34,462 -0.04(-5.47%)
Sep 17, 2021 0.7095 0.7500 0.7020 0.7281 167,805 -0.04(-5.44%)
Sep 16, 2021 0.7700 0.7700 0.7700 0.7700 600 -0.01(-1.28%)
Sep 15, 2021 0.7733 0.8010 0.7733 0.7800 4,990 -0.03(-3.70%)
Sep 14, 2021 0.7924 0.8100 0.7673 0.8100 4,158 +0.00(+0.00%)
Sep 13, 2021 0.8068 0.8300 0.8068 0.8100 146,538 +0.05(+6.02%)
Sep 10, 2021 0.7600 0.7640 0.7500 0.7640 76,709 +0.03(+4.19%)
Sep 09, 2021 0.7565 0.7565 0.7333 0.7333 16,157 -0.05(-5.99%)
Sep 07, 2021 0.7800 0.7800 0.7800 0 +0.02(+3.20%)
Sep 03, 2021 0.7558 0.7558 0.7558 0.7558 1,000 +0.02(+2.11%)
Sep 02, 2021 0.7402 0.7402 0.7402 0.7402 10,014 +0.02(+2.81%)
Sep 01, 2021 0.7200 0.7200 0.7200 0.7200 1,000 -0.05(-6.57%)
Aug 31, 2021 0.8006 0.8006 0.7706 0.7706 3,400 +0.01(+1.39%)
Aug 30, 2021 0.7600 0.7600 0.7600 0.7600 3,027 +0.00(+0.28%)
Aug 27, 2021 0.7500 0.7579 0.7298 0.7579 13,350 +0.03(+4.15%)
Aug 25, 2021 0.7277 0.7277 0.7277 0 +0.04(+5.46%)
Aug 24, 2021 0.6900 0.6900 0.6900 0.6900 322 -0.01(-1.29%)
Aug 23, 2021 0.6700 0.6990 0.6700 0.6990 6,730 +0.02(+2.58%)
Aug 20, 2021 0.6768 0.6814 0.6700 0.6814 2,450 -0.02(-2.80%)
Aug 19, 2021 0.7099 0.7305 0.7010 0.7010 5,170 -0.06(-8.13%)
Aug 18, 2021 0.7548 0.8041 0.7548 0.7630 6,030 +0.02(+2.02%)
Aug 17, 2021 0.7724 0.7724 0.7479 0.7479 16,750 -0.03(-4.12%)
Aug 16, 2021 0.8094 0.8094 0.7800 0.7800 6,000 -0.06(-7.14%)
Aug 13, 2021 0.8202 0.8400 0.8202 0.8400 40,257 +0.04(+5.66%)
Aug 12, 2021 0.7833 0.8100 0.7765 0.7950 8,810 +0.04(+4.67%)
Aug 11, 2021 0.7657 0.7800 0.7595 0.7595 45,131 -0.00(-0.01%)
Aug 10, 2021 0.7596 0.7596 0.7596 0.7596 6,200 +0.00(+0.62%)
Aug 09, 2021 0.7549 0.7549 0.7549 0.7549 2,263 +0.01(+1.85%)
Aug 06, 2021 0.7241 0.7500 0.7240 0.7412 125,625 +0.04(+5.89%)
Aug 05, 2021 0.7183 0.7183 0.6957 0.7000 47,540 -0.04(-5.41%)
Aug 04, 2021 0.7139 0.7400 0.7139 0.7400 21,750 +0.01(+0.68%)
Aug 03, 2021 0.7514 0.7514 0.7283 0.7350 13,937 -0.03(-3.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.