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 )

0.8850 -0.0237 (-2.61%)
Streaming Delayed Price Updated: 3:26 PM EDT, Jun 11, 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 (%)
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 +0.02(+3.79%)
Jun 14, 2023 0.5500 0.5600 0.5492 0.5492 12,500 +0.02(+3.39%)
Jun 13, 2023 0.5312 0.5312 0.5312 0.5312 4,015 -0.02(-3.42%)
Jun 12, 2023 0.5467 0.5500 0.5467 0.5500 4,500 +0.00(+0.55%)
Jun 09, 2023 0.5470 0.5470 0.5470 0.5470 1,000 +0.02(+3.19%)
Jun 08, 2023 0.5461 0.5461 0.5301 0.5301 19,730 -0.00(-0.11%)
Jun 07, 2023 0.5469 0.5487 0.5307 0.5307 5,191 +0.00(+0.91%)
Jun 06, 2023 0.5355 0.5355 0.5259 0.5259 2,535 -0.04(-7.22%)
Jun 05, 2023 0.5668 0.5668 0.5668 0.5668 2,034 +0.01(+1.21%)
Jun 02, 2023 0.5550 0.5600 0.5550 0.5600 4,106 +0.03(+5.88%)
Jun 01, 2023 0.5289 0.5289 0.5289 0.5289 579 +0.02(+3.46%)
May 31, 2023 0.5112 0.5112 0.5112 0.5112 600 -0.01(-1.71%)
May 30, 2023 0.5201 0.5401 0.5201 0.5201 10,194 -0.01(-2.00%)
May 26, 2023 0.5254 0.5307 0.5254 0.5307 280 -0.01(-1.72%)
May 24, 2023 0.5400 0 +0.00(+0.60%)
May 23, 2023 0.5484 0.5484 0.5368 0.5368 6,302 -0.01(-1.54%)
May 22, 2023 0.5368 0.5452 0.5368 0.5452 6,867 -0.00(-0.29%)
May 19, 2023 0.5468 0.5468 0.5468 0.5468 156 +0.00(+0.40%)
May 18, 2023 0.5446 0.5446 0.5446 0.5446 2,300 +0.01(+1.23%)
May 17, 2023 0.5380 0.5380 0.5380 0.5380 1,000 -0.02(-3.81%)
May 15, 2023 0.5593 0 +0.01(+2.38%)
May 12, 2023 0.5444 0.5463 0.5368 0.5463 4,698 -0.05(-8.48%)
May 11, 2023 0.5827 0.5969 0.5827 0.5969 2,000 -0.01(-1.39%)
May 09, 2023 0.6053 0 -0.01(-1.40%)
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%)
May 01, 2023 0.5930 0.5930 0.5909 0.5909 2,600 -0.01(-2.06%)
Apr 28, 2023 0.6182 0.6205 0.6033 0.6033 2,205 -0.02(-2.90%)
Apr 27, 2023 0.5997 0.6213 0.5997 0.6213 12,195 -0.01(-1.30%)
Apr 26, 2023 0.6295 0.6295 0.6295 0.6295 300 +0.01(+1.53%)
Apr 25, 2023 0.6200 0.6250 0.6100 0.6200 57,632 -0.05(-7.02%)
Apr 24, 2023 0.6668 0.6668 0.6668 0.6668 30,697 -0.03(-4.02%)
Apr 21, 2023 0.6947 0.6947 0.6947 0.6947 100 -0.01(-1.91%)
Apr 20, 2023 0.6837 0.7082 0.6837 0.7082 8,186 +0.02(+2.28%)
Apr 19, 2023 0.7140 0.7200 0.6924 0.6924 33,122 +0.05(+7.50%)
Apr 17, 2023 0.6441 47 +0.00(+0.28%)
Apr 14, 2023 0.6428 0.6850 0.6423 0.6423 5,663 +0.01(+2.37%)
Apr 13, 2023 0.6274 0.6274 0.6274 0.6274 100 +0.02(+2.82%)
Apr 12, 2023 0.6246 0.6246 0.6102 0.6102 679 +0.00(+0.00%)
Apr 11, 2023 0.6102 0.6212 0.6102 0.6102 9,028 +0.01(+2.38%)
Apr 10, 2023 0.5960 0.5960 0.5823 0.5960 500 +0.02(+2.85%)
Apr 05, 2023 0.5795 545,050 -0.02(-3.93%)
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.