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 )

0.8851 UNCHANGED
Streaming Delayed Price Updated: 12:15 PM EDT, Oct 30, 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 (%)
Nov 30, 2020 0.4630 0.4800 0.4550 0.4713 47,931 +0.03(+7.11%)
Nov 27, 2020 0.4700 0.4700 0.4400 0.4400 20,300 -0.02(-4.35%)
Nov 25, 2020 0.4700 0.4900 0.4575 0.4600 51,000 +0.01(+2.22%)
Nov 24, 2020 0.4800 0.4800 0.4500 0.4500 19,139 -0.02(-3.54%)
Nov 23, 2020 0.4500 0.4900 0.4420 0.4665 38,712 +0.03(+6.02%)
Nov 20, 2020 0.4290 0.4500 0.4290 0.4400 11,400 +0.02(+4.76%)
Nov 19, 2020 0.4100 0.4400 0.4100 0.4200 15,686 -0.02(-4.55%)
Nov 18, 2020 0.4400 0.4400 0.4400 0.4400 1,603 +0.00(+0.00%)
Nov 17, 2020 0.4330 0.4400 0.4330 0.4400 6,050 +0.00(+0.00%)
Nov 16, 2020 0.4870 0.4950 0.4300 0.4400 19,326 +0.03(+6.02%)
Nov 13, 2020 0.4400 0.4400 0.4150 0.4150 2,900 -0.03(-5.68%)
Nov 12, 2020 0.4500 0.4500 0.4150 0.4400 51,508 +0.02(+3.87%)
Nov 11, 2020 0.4200 0.4236 0.4050 0.4236 19,973 +0.02(+5.11%)
Nov 10, 2020 0.4200 0.4200 0.4030 0.4030 5,900 -0.02(-4.05%)
Nov 09, 2020 0.4100 0.4200 0.4100 0.4200 8,641 +0.01(+2.44%)
Nov 06, 2020 0.4025 0.4100 0.3850 0.4100 26,400 +0.00(+0.00%)
Nov 05, 2020 0.4040 0.4100 0.4040 0.4100 3,250 +0.01(+2.50%)
Nov 04, 2020 0.3956 0.4150 0.3900 0.4000 97,545 +0.00(+1.11%)
Nov 03, 2020 0.3956 0.3956 0.3856 0.3956 58,097 +0.03(+7.21%)
Nov 02, 2020 0.3700 0.3795 0.3690 0.3690 2,600 -0.00(-0.81%)
Oct 30, 2020 0.3600 0.3720 0.3500 0.3720 18,500 -0.01(-3.38%)
Oct 29, 2020 0.3675 0.3850 0.3675 0.3850 32,400 -0.01(-1.28%)
Oct 28, 2020 0.3990 0.3990 0.3490 0.3900 10,700 +0.05(+13.04%)
Oct 27, 2020 0.3350 0.4050 0.3350 0.3450 59,740 -0.05(-12.66%)
Oct 26, 2020 0.3950 0.3950 0.3700 0.3950 26,585 +0.05(+14.49%)
Oct 23, 2020 0.3700 0.3700 0.3450 0.3450 25,000 +0.00(+0.00%)
Oct 22, 2020 0.3985 0.3985 0.3450 0.3450 23,630 -0.03(-7.83%)
Oct 21, 2020 0.3425 0.3750 0.3425 0.3743 23,600 +0.03(+8.49%)
Oct 19, 2020 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Oct 16, 2020 0.3450 0.3450 0.3450 0.3450 3,000 -0.02(-4.56%)
Oct 15, 2020 0.3450 0.3615 0.3450 0.3615 8,000 -0.00(-0.28%)
Oct 14, 2020 0.3675 0.3800 0.3450 0.3625 12,126 -0.04(-9.38%)
Oct 13, 2020 0.4000 0.4000 0.4000 0.4000 6,000 -0.01(-1.23%)
Oct 12, 2020 0.3800 0.4050 0.3550 0.4050 2,700 +0.05(+14.34%)
Oct 09, 2020 0.3542 0.3800 0.3542 0.3542 6,300 -0.03(-6.79%)
Oct 08, 2020 0.3600 0.3800 0.3600 0.3800 52,825 +0.04(+10.14%)
Oct 07, 2020 0.3600 0.3600 0.3450 0.3450 28,500 -0.03(-6.76%)
Oct 05, 2020 0.3700 0.3700 0.3700 0 +0.03(+8.82%)
Oct 02, 2020 0.3400 0.3800 0.3400 0.3400 5,600 -0.00(-0.73%)
Oct 01, 2020 0.3500 0.3500 0.3425 0.3425 19,510 -0.01(-3.52%)
Sep 30, 2020 0.3550 0.3550 0.3550 0.3550 3,010 -0.03(-6.58%)
Sep 29, 2020 0.3800 0.3800 0.3800 0.3800 2,500 +0.02(+5.56%)
Sep 28, 2020 0.3600 0.3600 0.3600 0.3600 2,910 -0.02(-4.26%)
Sep 24, 2020 0.3760 0.3760 0.3760 0 +0.01(+1.43%)
Sep 23, 2020 0.3900 0.3900 0.3675 0.3707 10,641 -0.01(-3.08%)
Sep 22, 2020 0.3875 0.3875 0.3825 0.3825 5,500 +0.00(+0.66%)
Sep 21, 2020 0.3850 0.3850 0.3800 0.3800 5,000 -0.02(-5.00%)
Sep 18, 2020 0.3900 0.4000 0.3900 0.4000 26,000 +0.02(+5.26%)
Sep 17, 2020 0.3800 0.3800 0.3800 0.3800 3,335 -0.01(-1.30%)
Sep 16, 2020 0.3875 0.3875 0.3850 0.3850 4,000 -0.01(-1.28%)
Sep 15, 2020 0.3732 0.3900 0.3700 0.3900 6,470 +0.01(+2.63%)
Sep 14, 2020 0.3500 0.4050 0.3500 0.3800 537,228 +0.00(+0.00%)
Sep 11, 2020 0.3900 0.3950 0.3800 0.3800 11,000 +0.00(+0.00%)
Sep 10, 2020 0.4000 0.4000 0.3700 0.3800 4,405 -0.01(-1.94%)
Sep 09, 2020 0.3650 0.3875 0.3650 0.3875 3,087 +0.01(+1.31%)
Sep 08, 2020 0.3650 0.3825 0.3650 0.3825 1,340 +0.01(+3.38%)
Sep 04, 2020 0.3700 0.3700 0.3700 0.3700 700 -0.01(-1.33%)
Sep 03, 2020 0.3750 0.3932 0.3750 0.3750 800 -0.03(-8.42%)
Sep 02, 2020 0.4390 0.4390 0.4095 0.4095 8,000 -0.00(-0.73%)
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.