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 )

1.090 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, May 15, 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 (%)
Apr 30, 2024 0.9454 0.9454 0.9100 0.9100 947 +0.00(+0.14%)
Apr 29, 2024 0.9383 0.9764 0.9065 0.9087 23,520 -0.06(-6.32%)
Apr 26, 2024 0.9700 0.9700 0.9700 0.9700 2,000 +0.02(+2.11%)
Apr 25, 2024 0.8950 0.9500 0.8950 0.9500 14,701 +0.05(+5.97%)
Apr 24, 2024 0.8704 0.9283 0.8704 0.8965 26,312 +0.05(+6.21%)
Apr 23, 2024 0.8721 0.9000 0.8441 0.8441 24,267 -0.11(-11.61%)
Apr 22, 2024 0.9275 0.9550 0.8844 0.9550 5,429 -0.06(-5.45%)
Apr 19, 2024 0.9730 1.010 0.9730 1.010 3,071 +0.08(+9.17%)
Apr 18, 2024 0.9684 0.9931 0.9252 0.9252 83,792 +0.02(+2.36%)
Apr 17, 2024 0.9086 0.9500 0.9039 0.9039 5,934 -0.01(-0.94%)
Apr 16, 2024 0.9500 0.9886 0.9125 0.9125 6,110 -0.02(-2.02%)
Apr 15, 2024 1.000 1.000 0.9313 0.9313 22,479 -0.07(-6.57%)
Apr 12, 2024 0.9364 0.9968 0.9364 0.9968 2,100 +0.08(+8.35%)
Apr 11, 2024 0.9117 0.9200 0.9117 0.9200 714,078 -0.07(-7.01%)
Apr 10, 2024 0.9547 0.9894 0.9547 0.9894 431 +0.04(+4.32%)
Apr 09, 2024 0.9000 0.9484 0.9000 0.9484 9,175 +0.04(+4.21%)
Apr 08, 2024 0.9500 0.9500 0.9000 0.9101 14,682 -0.03(-3.29%)
Apr 05, 2024 0.9411 0.9411 0.9411 0.9411 713,100 +0.00(+0.46%)
Apr 04, 2024 0.9184 0.9368 0.9000 0.9368 2,722 +0.01(+1.55%)
Apr 03, 2024 0.9000 0.9225 0.9000 0.9225 743,025 +0.07(+8.53%)
Apr 02, 2024 0.8500 0.8500 0.8500 0.8500 2,250 +0.01(+0.59%)
Apr 01, 2024 0.8450 0.8450 0.8450 0.8450 1,000 +0.02(+1.98%)
Mar 28, 2024 0.8300 0.8450 0.8284 0.8286 7,920 +0.02(+1.93%)
Mar 27, 2024 0.7800 0.8576 0.7800 0.8129 14,104 +0.01(+1.61%)
Mar 26, 2024 0.8000 0.8000 0.8000 0.8000 3,000 +0.00(+0.49%)
Mar 25, 2024 0.8200 0.8331 0.7961 0.7961 13,000 -0.00(-0.08%)
Mar 22, 2024 0.7967 0.7967 0.7967 0.7967 2,000 +0.03(+3.47%)
Mar 21, 2024 0.7775 0.7775 0.7700 0.7700 1,400 -0.03(-3.45%)
Mar 20, 2024 0.7700 0.7975 0.7700 0.7975 12,080 +0.01(+1.28%)
Mar 19, 2024 0.8105 0.8105 0.7874 0.7874 12,100 -0.03(-3.72%)
Mar 18, 2024 0.7838 0.8250 0.7838 0.8178 54,411 -0.03(-3.77%)
Mar 15, 2024 0.7843 0.8498 0.7722 0.8498 32,932 +0.07(+8.78%)
Mar 14, 2024 0.7555 0.7812 0.7450 0.7812 12,301 +0.08(+11.12%)
Mar 13, 2024 0.7124 0.7264 0.7030 0.7030 8,447 +0.01(+1.18%)
Mar 12, 2024 0.6948 0.6948 0.6731 0.6948 1,200 -0.01(-0.74%)
Mar 11, 2024 0.6840 0.7000 0.6629 0.7000 5,626 +0.05(+7.69%)
Mar 08, 2024 0.6497 0.6850 0.6497 0.6500 44,920 -0.01(-2.20%)
Mar 07, 2024 0.6646 0.6646 0.6646 0.6646 2,000 +0.04(+6.97%)
Mar 04, 2024 0.6213 0 +0.00(+0.73%)
Mar 01, 2024 0.6391 0.6391 0.6168 0.6168 495 -0.02(-3.82%)
Feb 29, 2024 0.6207 0.6413 0.6207 0.6413 1,382 +0.04(+6.88%)
Feb 28, 2024 0.6000 0.6000 0.6000 0.6000 100 -0.01(-2.06%)
Feb 27, 2024 0.6126 0.6126 0.6126 0.6126 1,300 -0.06(-8.54%)
Feb 26, 2024 0.6156 0.6698 0.6156 0.6698 22,633 +0.05(+8.03%)
Feb 23, 2024 0.6201 0.6471 0.6200 0.6200 19,616 +0.00(+0.00%)
Feb 22, 2024 0.6200 0.6200 0.6023 0.6200 19,466 +0.00(+0.00%)
Feb 21, 2024 0.5956 0.6200 0.5956 0.6200 636 +0.06(+10.69%)
Feb 20, 2024 0.5881 0.5881 0.5601 0.5601 311 +0.00(+0.02%)
Feb 16, 2024 0.5785 0.5785 0.5600 0.5600 5,546 +0.00(+0.13%)
Feb 15, 2024 0.5365 0.5593 0.5237 0.5593 4,889 +0.04(+6.90%)
Feb 14, 2024 0.5485 0.5485 0.5232 0.5232 2,500 -0.03(-4.68%)
Feb 13, 2024 0.5500 0.5500 0.5489 0.5489 3,500 -0.00(-0.29%)
Feb 12, 2024 0.5505 0.5505 0.5505 0.5505 3,343 -0.04(-7.29%)
Feb 09, 2024 0.5676 0.5938 0.5428 0.5938 658 +0.03(+5.47%)
Feb 08, 2024 0.5630 0.5630 0.5630 0.5630 520 +0.00(+0.18%)
Feb 07, 2024 0.5355 0.5832 0.5355 0.5620 20,560 +0.04(+6.99%)
Feb 06, 2024 0.5494 0.5494 0.5253 0.5253 3,864 -0.00(-0.51%)
Feb 05, 2024 0.5109 0.5508 0.5109 0.5280 8,960 -0.04(-6.68%)
Feb 02, 2024 0.5425 0.5658 0.5425 0.5658 6,632 +0.04(+7.12%)
Feb 01, 2024 0.5515 0.5748 0.5282 0.5282 3,278 -0.02(-3.19%)
Jan 31, 2024 0.5456 0.5456 0.5456 0.5456 30,504 +0.01(+1.04%)
Jan 29, 2024 0.5400 0 +0.00(+0.80%)
Jan 26, 2024 0.5705 0.5705 0.5357 0.5357 6,690 +0.01(+1.08%)
Jan 25, 2024 0.5571 0.5571 0.5250 0.5300 18,647 -0.01(-1.85%)
Jan 24, 2024 0.5275 0.5400 0.5050 0.5400 11,945 +0.04(+7.96%)
Jan 23, 2024 0.5234 0.5234 0.5002 0.5002 6,311 -0.01(-1.17%)
Jan 22, 2024 0.5061 0.5345 0.5061 0.5061 96,853 -0.00(-0.82%)
Jan 19, 2024 0.5300 0.5300 0.5103 0.5103 7,939 -0.03(-5.57%)
Jan 18, 2024 0.5404 0.5404 0.5404 0.5404 11,424 -0.05(-9.12%)
Jan 16, 2024 0.5946 25 +0.06(+12.00%)
Jan 12, 2024 0.5309 0.5683 0.5309 0.5309 25,575 +0.01(+1.37%)
Jan 11, 2024 0.5419 0.5600 0.5237 0.5237 6,002 -0.04(-6.48%)
Jan 10, 2024 0.5478 0.5600 0.5478 0.5600 2,008 +0.03(+5.66%)
Jan 09, 2024 0.5448 0.5448 0.5300 0.5300 5,010 -0.03(-5.36%)
Jan 08, 2024 0.5467 0.5600 0.5333 0.5600 3,525 +0.01(+2.58%)
Jan 05, 2024 0.5459 0.5460 0.5226 0.5459 6,548 -0.02(-3.41%)
Jan 04, 2024 0.5351 0.5652 0.5351 0.5652 3,127 -0.00(-0.16%)
Jan 03, 2024 0.5428 0.5661 0.5428 0.5661 3,438 -0.01(-1.14%)
Jan 02, 2024 0.5432 0.5726 0.5363 0.5726 21,346 +0.05(+10.43%)
Dec 29, 2023 0.5185 0.5185 0.5185 0.5185 1,509 -0.01(-2.78%)
Dec 28, 2023 0.5333 0.5333 0.5333 0.5333 17,814 +0.03(+5.79%)
Dec 27, 2023 0.5145 0.5490 0.5041 0.5041 33,121 -0.01(-2.02%)
Dec 26, 2023 0.5145 0.5145 0.5145 0.5145 2,000 -0.00(-0.87%)
Dec 22, 2023 0.5056 0.5190 0.5056 0.5190 12,020 +0.03(+5.92%)
Dec 21, 2023 0.5045 0.5045 0.4900 0.4900 106,790 +0.02(+3.75%)
Dec 20, 2023 0.4850 0.4936 0.4723 0.4723 14,136 -0.04(-7.61%)
Dec 18, 2023 0.5112 0 -0.01(-1.50%)
Dec 15, 2023 0.5100 0.5190 0.5100 0.5190 25,167 +0.03(+5.81%)
Dec 14, 2023 0.4905 0.5027 0.4905 0.4905 1,315 +0.01(+1.15%)
Dec 12, 2023 0.4849 0 -0.03(-5.16%)
Dec 11, 2023 0.5177 0.5294 0.5035 0.5113 12,940 -0.03(-5.63%)
Dec 07, 2023 0.5418 0 -0.01(-1.13%)
Dec 05, 2023 0.5480 0 -0.01(-1.31%)
Dec 04, 2023 0.5684 0.5684 0.5553 0.5553 4,399 +0.01(+1.37%)
Dec 01, 2023 0.5663 0.5663 0.5478 0.5478 431 -0.04(-6.74%)
Nov 30, 2023 0.5688 0.5874 0.5688 0.5874 9,339 +0.00(+0.24%)
Nov 29, 2023 0.5676 0.5860 0.5650 0.5860 6,308 +0.01(+1.70%)
Nov 28, 2023 0.5762 0.5762 0.5762 0.5762 2,400 +0.00(+0.56%)
Nov 27, 2023 0.5615 0.5730 0.5615 0.5730 2,488 -0.02(-3.86%)
Nov 24, 2023 0.5770 0.5960 0.5770 0.5960 3,205 +0.04(+8.07%)
Nov 22, 2023 0.6128 0.6128 0.5515 0.5515 2,982 -0.02(-3.28%)
Nov 20, 2023 0.5702 0 +0.02(+3.67%)
Nov 17, 2023 0.5201 0.5500 0.5201 0.5500 3,500 +0.02(+3.77%)
Nov 16, 2023 0.5600 0.5600 0.5300 0.5300 339 -0.06(-9.80%)
Nov 15, 2023 0.5550 0.5876 0.5550 0.5876 5,262 +0.03(+5.99%)
Nov 14, 2023 0.5580 0.5580 0.5401 0.5544 15,900 -0.03(-5.23%)
Nov 13, 2023 0.5420 0.5850 0.5206 0.5850 9,900 +0.02(+2.63%)
Nov 10, 2023 0.5402 0.5700 0.5313 0.5700 7,185 +0.03(+5.19%)
Nov 09, 2023 0.5419 0.5419 0.5419 0.5419 4,000 +0.00(+0.76%)
Nov 08, 2023 0.5427 0.5475 0.5150 0.5378 13,949 +0.00(+0.17%)
Nov 07, 2023 0.5730 0.5730 0.5369 0.5369 3,600 -0.05(-8.95%)
Nov 06, 2023 0.5714 0.5897 0.5714 0.5897 1,113,575 +0.05(+9.67%)
Nov 02, 2023 0.5377 1,107,666 -0.04(-6.65%)
Oct 31, 2023 0.5760 0 -0.00(-0.84%)
Oct 27, 2023 0.5809 146 -0.00(-0.34%)
Oct 26, 2023 0.5579 0.5829 0.5579 0.5829 3,941 -0.05(-7.48%)
Oct 25, 2023 0.5910 0.6300 0.5910 0.6300 17,867 +0.07(+11.60%)
Oct 24, 2023 0.5763 0.5763 0.5645 0.5645 10,434 -0.01(-2.47%)
Oct 23, 2023 0.5788 0.5788 0.5687 0.5788 2,100 +0.01(+2.05%)
Oct 20, 2023 0.5800 0.5800 0.5672 0.5672 9,000 -0.00(-0.67%)
Oct 19, 2023 0.5903 0.5903 0.5710 0.5710 440 -0.04(-6.65%)
Oct 18, 2023 0.6124 0.6253 0.6117 0.6117 2,999 -0.01(-0.89%)
Oct 17, 2023 0.6200 0.6200 0.6172 0.6172 2,550 -0.01(-1.99%)
Oct 16, 2023 0.6297 0.6297 0.6297 0.6297 2,167 -0.00(-0.05%)
Oct 13, 2023 0.6300 0.6300 0.6300 0.6300 1,080 +0.01(+1.61%)
Oct 12, 2023 0.6637 0.6637 0.6200 0.6200 1,767 -0.01(-1.12%)
Oct 11, 2023 0.6270 0.6270 0.6270 0.6270 200 -0.04(-5.60%)
Oct 10, 2023 0.6426 0.6642 0.6426 0.6642 6,072 -0.01(-1.60%)
Oct 09, 2023 0.6475 0.6750 0.6475 0.6750 2,617 +0.08(+12.50%)
Oct 06, 2023 0.6000 0.6225 0.6000 0.6000 679 +0.00(+0.00%)
Oct 04, 2023 0.6000 54 -0.02(-3.07%)
Oct 03, 2023 0.6230 0.6431 0.6100 0.6190 8,300 -0.04(-5.58%)
Oct 02, 2023 0.6178 0.6556 0.6121 0.6556 6,526 +0.05(+7.48%)
Sep 29, 2023 0.6226 0.6371 0.6100 0.6100 25,488 -0.01(-0.85%)
Sep 28, 2023 0.6148 0.6579 0.6148 0.6152 5,693 -0.03(-5.35%)
Sep 27, 2023 0.6210 0.6508 0.6210 0.6500 7,354 -0.03(-4.23%)
Sep 26, 2023 0.6632 0.6787 0.6594 0.6787 6,500 +0.03(+4.42%)
Sep 25, 2023 0.6367 0.6500 0.6367 0.6500 5,650 -0.00(-0.08%)
Sep 22, 2023 0.6790 0.6790 0.6505 0.6505 8,198 +0.00(+0.03%)
Sep 21, 2023 0.6400 0.6603 0.6400 0.6503 7,145 -0.05(-7.26%)
Sep 20, 2023 0.6791 0.7012 0.6791 0.7012 2,764 +0.03(+3.73%)
Sep 19, 2023 0.6930 0.7100 0.6760 0.6760 23,900 +0.00(+0.61%)
Sep 18, 2023 0.6730 0.6797 0.6574 0.6719 14,557 +0.01(+1.59%)
Sep 15, 2023 0.7000 0.7000 0.6614 0.6614 6,150 -0.01(-1.28%)
Sep 14, 2023 0.7023 0.7023 0.6598 0.6700 12,849 +0.00(+0.71%)
Sep 13, 2023 0.6653 0.6653 0.6653 0.6653 1,600 +0.03(+4.51%)
Sep 12, 2023 0.6366 0.6366 0.6366 0.6366 600 -0.05(-7.09%)
Sep 11, 2023 0.6409 0.6856 0.6409 0.6852 13,259 +0.06(+9.77%)
Sep 08, 2023 0.6387 0.6387 0.6242 0.6242 5,400 -0.05(-6.82%)
Sep 07, 2023 0.6421 0.6699 0.6421 0.6699 7,164 +0.02(+3.06%)
Sep 05, 2023 0.6500 0 +0.07(+12.07%)
Aug 30, 2023 0.5800 0 -0.02(-2.64%)
Aug 29, 2023 0.5957 0.5957 0.5957 0.5957 605 +0.04(+7.10%)
Aug 28, 2023 0.5540 0.6150 0.5540 0.5562 8,469 -0.05(-8.07%)
Aug 25, 2023 0.6053 0.6300 0.6050 0.6050 30,580 -0.02(-2.97%)
Aug 24, 2023 0.6021 0.6235 0.6021 0.6235 4,968 +0.06(+10.37%)
Aug 23, 2023 0.5740 0.5870 0.5649 0.5649 50,905 -0.01(-2.01%)
Aug 22, 2023 0.5848 0.5974 0.5765 0.5765 8,364 +0.01(+1.77%)
Aug 21, 2023 0.6058 0.6058 0.5665 0.5665 6,250 -0.00(-0.07%)
Aug 18, 2023 0.5864 0.5864 0.5669 0.5669 2,659 -0.01(-2.14%)
Aug 17, 2023 0.5793 0.5793 0.5793 0.5793 5,000 -0.02(-2.93%)
Aug 16, 2023 0.5968 0.5968 0.5968 0.5968 500 -0.00(-0.53%)
Aug 15, 2023 0.6259 0.6259 0.6000 0.6000 2,145 -0.03(-5.32%)
Aug 11, 2023 0.6337 0 -0.02(-3.46%)
Aug 10, 2023 0.6564 0.6603 0.6564 0.6564 97,355 +0.03(+4.52%)
Aug 09, 2023 0.6280 0.6280 0.6280 0.6280 1,200 -0.04(-6.62%)
Aug 08, 2023 0.6510 0.6725 0.6298 0.6725 12,200 -0.01(-1.13%)
Aug 07, 2023 0.6711 0.6802 0.6402 0.6802 12,552 +0.03(+5.20%)
Aug 04, 2023 0.6634 0.6802 0.6466 0.6466 8,301 +0.00(+0.61%)
Aug 03, 2023 0.6632 0.6837 0.6427 0.6427 13,900 -0.02(-2.93%)
Aug 02, 2023 0.6556 0.6621 0.6556 0.6621 6,000 +0.00(+0.49%)
Aug 01, 2023 0.6895 0.6895 0.6458 0.6589 16,300 +0.00(+0.23%)
Jul 31, 2023 0.6675 0.6890 0.6574 0.6574 17,945 +0.02(+3.33%)
Jul 28, 2023 0.6517 0.6739 0.6362 0.6362 11,980 +0.00(+0.30%)
Jul 27, 2023 0.6373 0.6373 0.6343 0.6343 4,615 -0.02(-2.42%)
Jul 26, 2023 0.6450 0.6570 0.6450 0.6500 31,038 +0.01(+1.56%)
Jul 25, 2023 0.6240 0.6450 0.6240 0.6400 4,061 +0.05(+7.76%)
Jul 24, 2023 0.6050 0.6329 0.5939 0.5939 28,537 -0.02(-2.59%)
Jul 21, 2023 0.6097 0.6097 0.6097 0.6097 194 +0.00(+0.73%)
Jul 20, 2023 0.6053 0.6053 0.6053 0.6053 37,000 +0.00(+0.00%)
Jul 19, 2023 0.6011 0.6053 0.6011 0.6053 31,185 +0.03(+5.03%)
Jul 18, 2023 0.5818 0.5818 0.5636 0.5763 39,350 -0.02(-3.95%)
Jul 17, 2023 0.5642 0.6000 0.5642 0.6000 7,169 +0.02(+2.88%)
Jul 14, 2023 0.5916 0.5916 0.5832 0.5832 696 -0.00(-0.15%)
Jul 13, 2023 0.5817 0.5889 0.5817 0.5841 152,519 +0.02(+4.12%)
Jul 12, 2023 0.5575 0.5610 0.5575 0.5610 29,480 +0.00(+0.00%)
Jul 11, 2023 0.5533 0.5610 0.5533 0.5610 9,500 +0.01(+2.62%)
Jul 10, 2023 0.5605 0.5607 0.5467 0.5467 18,550 +0.01(+2.67%)
Jul 07, 2023 0.5272 0.5464 0.5171 0.5325 116,222 -0.01(-1.44%)
Jul 06, 2023 0.5406 0.5406 0.5403 0.5403 2,000 -0.02(-2.91%)
Jul 05, 2023 0.5486 0.5565 0.5435 0.5565 32,134 +0.02(+4.66%)
Jul 03, 2023 0.5350 0.5350 0.5317 0.5317 9,500 +0.02(+3.04%)
Jun 30, 2023 0.5160 0.5160 0.5160 0.5160 2,000 -0.01(-1.23%)
Jun 29, 2023 0.5224 0.5224 0.5131 0.5224 2,323 -0.01(-2.36%)
Jun 28, 2023 0.5397 0.5397 0.5350 0.5350 4,165 +0.00(+0.15%)
Jun 27, 2023 0.5274 0.5342 0.5274 0.5342 2,782 +0.00(+0.00%)
Jun 26, 2023 0.5411 0.5411 0.5342 0.5342 6,943 +0.01(+1.87%)
Jun 23, 2023 0.5242 0.5338 0.5242 0.5244 1,206 -0.03(-4.74%)
Jun 21, 2023 0.5505 0 -0.02(-3.64%)
Jun 20, 2023 0.5667 0.5713 0.5607 0.5713 4,503 -0.03(-5.21%)
Jun 16, 2023 0.5910 0.6027 0.5910 0.6027 5,968 +0.03(+5.74%)
Jun 15, 2023 0.5757 0.5857 0.5655 0.5700 13,842 -0.04(-7.15%)
May 08, 2023 0.6139 0.6250 0.6139 0.6139 7,273 +0.02(+3.72%)
May 05, 2023 0.6033 0.6033 0.5919 0.5919 5,781 -0.01(-2.08%)
May 04, 2023 0.5965 0.6045 0.5900 0.6045 22,728 -0.02(-2.50%)
May 03, 2023 0.6116 0.6200 0.5800 0.6200 11,592 +0.00(+0.00%)
May 02, 2023 0.6281 0.6281 0.6141 0.6200 20,663 +0.03(+4.92%)
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.