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 (%)
Mar 31, 2020 0.2875 0.3019 0.2800 0.2800 5,650 +0.00(+0.90%)
Mar 30, 2020 0.3100 0.3100 0.2500 0.2775 10,578 -0.04(-11.90%)
Mar 27, 2020 0.3000 0.3150 0.3000 0.3150 4,000 +0.02(+7.69%)
Mar 26, 2020 0.2925 0.2925 0.2925 0.2925 1,000 +0.01(+4.46%)
Mar 25, 2020 0.2500 0.2990 0.2500 0.2800 9,159 -0.02(-6.67%)
Mar 24, 2020 0.2675 0.3150 0.2675 0.3000 254,179 +0.03(+12.15%)
Mar 23, 2020 0.2890 0.2890 0.2600 0.2675 25,700 -0.02(-7.76%)
Mar 20, 2020 0.2990 0.2990 0.2834 0.2900 253,300 -0.02(-6.15%)
Mar 19, 2020 0.3060 0.3090 0.2716 0.3090 1,950 -0.00(-0.32%)
Mar 18, 2020 0.3099 0.3100 0.2800 0.3100 13,650 +0.02(+7.27%)
Mar 17, 2020 0.3125 0.3350 0.2890 0.2890 6,600 +0.02(+5.59%)
Mar 16, 2020 0.2760 0.3280 0.2700 0.2737 90,633 -0.05(-15.26%)
Mar 13, 2020 0.3230 0.3310 0.3230 0.3230 3,300 -0.01(-2.59%)
Mar 12, 2020 0.3230 0.3428 0.3230 0.3316 62,921 -0.03(-7.24%)
Mar 11, 2020 0.3719 0.3719 0.3500 0.3575 40,600 +0.01(+2.14%)
Mar 10, 2020 0.3400 0.3660 0.3400 0.3500 12,614 +0.01(+2.94%)
Mar 09, 2020 0.3650 0.3650 0.3400 0.3400 54,338 -0.05(-12.30%)
Mar 06, 2020 0.3700 0.3900 0.3700 0.3877 63,600 +0.01(+3.11%)
Mar 05, 2020 0.3900 0.3910 0.3760 0.3760 40,028 -0.02(-6.00%)
Mar 04, 2020 0.3715 0.4000 0.3700 0.4000 11,750 +0.01(+2.96%)
Mar 03, 2020 0.4015 0.4015 0.3780 0.3885 5,400 +0.00(+0.65%)
Mar 02, 2020 0.3720 0.3860 0.3720 0.3860 13,900 +0.01(+2.25%)
Feb 28, 2020 0.3775 0.3775 0.3600 0.3775 1,100 -0.00(-0.40%)
Feb 27, 2020 0.3910 0.4000 0.3660 0.3790 55,010 -0.02(-5.25%)
Feb 26, 2020 0.3955 0.4000 0.3955 0.4000 3,100 +0.00(+0.00%)
Feb 25, 2020 0.4230 0.4230 0.3900 0.4000 24,108 +0.01(+2.56%)
Feb 24, 2020 0.3680 0.4130 0.3680 0.3900 30,500 -0.04(-8.71%)
Feb 21, 2020 0.4480 0.4480 0.4272 0.4272 9,700 -0.02(-5.07%)
Feb 20, 2020 0.4380 0.4565 0.4380 0.4500 7,354 +0.00(+0.00%)
Feb 19, 2020 0.4450 0.4625 0.4350 0.4500 38,928 -0.04(-8.16%)
Feb 18, 2020 0.5065 0.5230 0.4900 0.4900 85,523 -0.02(-4.67%)
Feb 14, 2020 0.4990 0.5150 0.4950 0.5140 286,600 +0.04(+7.64%)
Feb 13, 2020 0.4990 0.4990 0.4700 0.4775 33,206 -0.01(-2.55%)
Feb 12, 2020 0.4740 0.5040 0.4740 0.4900 206,535 +0.08(+19.51%)
Feb 11, 2020 0.3940 0.4150 0.3940 0.4100 2,591 -0.01(-2.40%)
Feb 10, 2020 0.4125 0.4201 0.4000 0.4201 49,763 +0.02(+6.09%)
Feb 07, 2020 0.4240 0.4240 0.3960 0.3960 6,700 -0.02(-4.58%)
Feb 06, 2020 0.3980 0.4270 0.3900 0.4150 40,461 +0.01(+3.36%)
Feb 05, 2020 0.3930 0.4100 0.3930 0.4015 3,795 -0.01(-2.07%)
Feb 04, 2020 0.3730 0.4100 0.3730 0.4100 13,690 +0.03(+7.05%)
Feb 03, 2020 0.3660 0.3830 0.3660 0.3830 24,623 -0.01(-1.54%)
Jan 31, 2020 0.3660 0.3890 0.3660 0.3890 20,700 +0.02(+5.14%)
Jan 30, 2020 0.3805 0.3900 0.3660 0.3700 36,542 -0.03(-7.50%)
Jan 29, 2020 0.4080 0.4080 0.4000 0.4000 7,670 -0.01(-2.44%)
Jan 28, 2020 0.4075 0.4100 0.4075 0.4100 3,916 -0.01(-1.20%)
Jan 27, 2020 0.3860 0.4150 0.3860 0.4150 31,060 +0.00(+0.07%)
Jan 24, 2020 0.4150 0.4150 0.4100 0.4147 20,400 +0.00(+1.15%)
Jan 23, 2020 0.4205 0.4205 0.4100 0.4100 41,070 -0.03(-7.34%)
Jan 22, 2020 0.4030 0.4425 0.4030 0.4425 19,000 +0.01(+2.91%)
Jan 21, 2020 0.4360 0.4380 0.4095 0.4300 33,423 -0.05(-10.17%)
Jan 17, 2020 0.4640 0.4787 0.4350 0.4787 161,700 +0.02(+4.75%)
Jan 16, 2020 0.4400 0.4650 0.4400 0.4570 39,529 -0.01(-1.27%)
Jan 15, 2020 0.4750 0.4750 0.4450 0.4629 27,232 -0.01(-1.51%)
Jan 14, 2020 0.4600 0.4750 0.4600 0.4700 58,044 +0.02(+4.56%)
Jan 13, 2020 0.4590 0.4590 0.4400 0.4495 39,831 +0.01(+2.16%)
Jan 10, 2020 0.4385 0.4572 0.4250 0.4400 126,700 -0.01(-1.23%)
Jan 09, 2020 0.4500 0.4600 0.4320 0.4455 13,900 +0.01(+2.48%)
Jan 08, 2020 0.4460 0.4470 0.4345 0.4347 17,470 +0.00(+1.09%)
Jan 07, 2020 0.4220 0.4390 0.4220 0.4300 12,427 +0.00(+0.00%)
Jan 06, 2020 0.4265 0.4400 0.4130 0.4300 38,438 -0.01(-2.05%)
Jan 03, 2020 0.4530 0.4600 0.4280 0.4390 340,900 -0.02(-3.83%)
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.