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 (%)
May 31, 2024 0.9169 0.9181 0.8838 0.8862 20,720 -0.06(-6.40%)
May 30, 2024 0.9690 0.9690 0.9468 0.9468 15,182 -0.07(-7.11%)
May 29, 2024 0.9700 1.020 0.9700 1.019 4,566 +0.04(+4.54%)
May 28, 2024 0.9625 0.9750 0.9500 0.9750 33,207 +0.01(+0.66%)
May 24, 2024 0.9686 0.9686 0.9686 0.9686 200 +0.02(+2.63%)
May 23, 2024 0.9220 0.9438 0.9140 0.9438 4,886 +0.03(+3.01%)
May 22, 2024 0.9396 0.9748 0.9162 0.9162 7,745 -0.05(-5.30%)
May 21, 2024 0.9675 0.9675 0.9675 0.9675 1,001 -0.08(-7.35%)
May 20, 2024 1.044 1.044 1.044 1.044 1,010 +0.04(+3.58%)
May 17, 2024 0.9800 1.025 0.9800 1.008 9,258 +0.03(+2.87%)
May 16, 2024 1.005 1.050 0.9750 0.9800 96,438 -0.11(-10.09%)
May 15, 2024 1.090 1.090 1.020 1.090 51,113 +0.03(+2.35%)
May 14, 2024 1.064 1.090 1.064 1.065 10,245 +0.01(+1.43%)
May 13, 2024 1.035 1.055 1.020 1.050 19,267 +0.04(+3.45%)
May 10, 2024 1.005 1.015 1.005 1.015 3,233 +0.04(+4.64%)
May 09, 2024 0.9800 1.000 0.9700 0.9700 9,945 +0.00(+0.00%)
May 08, 2024 0.9850 1.000 0.9700 0.9700 1,294 -0.03(-3.00%)
May 07, 2024 0.9900 1.010 0.9820 1.000 6,697 +0.07(+7.34%)
May 06, 2024 0.9654 0.9992 0.9316 0.9316 3,873 -0.02(-2.38%)
May 03, 2024 0.9450 0.9543 0.9450 0.9543 19,697 +0.03(+3.59%)
May 02, 2024 0.9478 0.9478 0.9212 0.9212 2,257 -0.03(-3.63%)
May 01, 2024 0.9470 0.9790 0.9150 0.9559 3,451 +0.05(+5.04%)
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%)
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.