Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cmoc Group Ltd (OP: CMCLF )

0.9256 -0.0322 (-3.36%)
Streaming Delayed Price Updated: 1:10 PM EDT, Jun 7, 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, 2018 0.4070 0.4190 0.3970 0.3970 18,000 -0.00(-0.50%)
Nov 29, 2018 0.3990 0.3990 0.3990 0.3990 100 +0.02(+4.18%)
Nov 28, 2018 0.3830 0.4000 0.3830 0.3830 9,000 +0.00(+0.79%)
Nov 27, 2018 0.3750 0.3800 0.3750 0.3800 2,800 +0.01(+1.33%)
Nov 26, 2018 0.3750 0.3750 0.3750 0.3750 500 +0.00(+0.00%)
Nov 23, 2018 0.3750 0.3750 0.3750 0.3750 1,100 -0.01(-1.32%)
Nov 21, 2018 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Nov 20, 2018 0.4100 0.4100 0.3750 0.3800 15,000 -0.01(-2.56%)
Nov 19, 2018 0.3850 0.4100 0.3850 0.3900 36,000 -0.02(-4.88%)
Nov 16, 2018 0.4126 0.4126 0.4100 0.4100 32,600 -0.00(-0.73%)
Nov 15, 2018 0.4085 0.4270 0.4085 0.4130 46,010 +0.01(+1.85%)
Nov 14, 2018 0.3860 0.4055 0.3860 0.4055 9,500 -0.02(-3.80%)
Nov 13, 2018 0.4150 0.4215 0.3990 0.4215 10,480 -0.01(-1.75%)
Nov 12, 2018 0.4294 0.4294 0.4290 0.4290 1,480 +0.00(+0.47%)
Nov 09, 2018 0.4270 0.4270 0.4080 0.4270 53,200 -0.00(-0.70%)
Nov 08, 2018 0.4410 0.4410 0.4300 0.4300 22,085 -0.01(-2.27%)
Nov 07, 2018 0.4222 0.4400 0.4222 0.4400 75,618 +0.04(+10.00%)
Nov 06, 2018 0.3890 0.4080 0.3780 0.4000 35,478 +0.00(+0.00%)
Nov 05, 2018 0.3935 0.4020 0.3935 0.4000 3,963 +0.00(+0.00%)
Nov 02, 2018 0.4114 0.4114 0.3800 0.4000 14,800 +0.02(+5.26%)
Nov 01, 2018 0.3846 0.3846 0.3800 0.3800 2,190 +0.02(+6.74%)
Oct 31, 2018 0.3517 0.3560 0.3517 0.3560 614 +0.00(+1.22%)
Oct 30, 2018 0.3327 0.3517 0.3320 0.3517 5,703 +0.02(+6.90%)
Oct 29, 2018 0.3435 0.3435 0.3290 0.3290 30,500 -0.01(-2.17%)
Oct 26, 2018 0.3363 0.3447 0.3363 0.3363 16,800 -0.01(-2.52%)
Oct 25, 2018 0.3450 0.3600 0.3450 0.3450 40,223 +0.00(+1.47%)
Oct 24, 2018 0.3430 0.3692 0.3400 0.3400 22,500 +0.00(+0.00%)
Oct 23, 2018 0.3430 0.3600 0.3400 0.3400 29,278 -0.00(-1.45%)
Oct 22, 2018 0.3680 0.3930 0.3430 0.3450 23,800 -0.00(-0.46%)
Oct 19, 2018 0.3470 0.3760 0.3466 0.3466 20,400 +0.00(+0.46%)
Oct 18, 2018 0.3500 0.3500 0.3430 0.3450 24,648 -0.02(-4.17%)
Oct 17, 2018 0.3590 0.3600 0.3550 0.3600 96,089 +0.00(+0.28%)
Oct 16, 2018 0.3500 0.3663 0.3500 0.3590 29,061 +0.00(+0.00%)
Oct 15, 2018 0.3565 0.3590 0.3550 0.3590 26,125 -0.02(-4.27%)
Oct 12, 2018 0.3550 0.3750 0.3550 0.3750 29,600 +0.02(+4.75%)
Oct 11, 2018 0.3600 0.3610 0.3481 0.3580 37,790 -0.01(-3.24%)
Oct 10, 2018 0.3860 0.3860 0.3600 0.3700 17,225 -0.01(-3.65%)
Oct 09, 2018 0.3839 0.3890 0.3790 0.3840 11,000 -0.02(-4.14%)
Oct 08, 2018 0.4006 0.4006 0.3790 0.4006 146,134 -0.02(-5.41%)
Oct 05, 2018 0.4189 0.4277 0.4080 0.4235 26,000 +0.01(+3.29%)
Oct 04, 2018 0.4220 0.4340 0.4100 0.4100 56,583 -0.02(-4.43%)
Oct 03, 2018 0.4120 0.4290 0.4120 0.4290 29,517 +0.04(+9.44%)
Oct 02, 2018 0.3826 0.4195 0.3826 0.3920 19,551 -0.02(-5.86%)
Oct 01, 2018 0.3990 0.4290 0.3990 0.4164 21,671 +0.01(+1.56%)
Sep 28, 2018 0.4100 0.4270 0.4100 0.4100 60,000 +0.01(+1.74%)
Sep 27, 2018 0.4200 0.4200 0.4030 0.4030 33,805 -0.01(-2.89%)
Sep 26, 2018 0.4195 0.4230 0.4150 0.4150 12,187 -0.01(-1.19%)
Sep 25, 2018 0.4310 0.4310 0.4124 0.4200 35,182 +0.01(+2.69%)
Sep 24, 2018 0.4368 0.4368 0.4090 0.4090 24,975 -0.02(-5.21%)
Sep 21, 2018 0.4131 0.4340 0.4131 0.4315 29,400 +0.03(+6.41%)
Sep 20, 2018 0.4010 0.4100 0.4010 0.4055 58,475 -0.00(-0.61%)
Sep 19, 2018 0.3960 0.4130 0.3960 0.4080 47,796 +0.03(+7.23%)
Sep 18, 2018 0.3900 0.3900 0.3706 0.3805 23,165 -0.01(-2.44%)
Sep 17, 2018 0.3900 0.3900 0.3740 0.3900 15,099 +0.01(+3.45%)
Sep 14, 2018 0.3900 0.3900 0.3671 0.3770 16,200 +0.02(+5.31%)
Sep 13, 2018 0.3917 0.3917 0.3580 0.3580 8,875 -0.00(-0.83%)
Sep 12, 2018 0.3339 0.3610 0.3339 0.3610 20,853 +0.01(+2.82%)
Sep 11, 2018 0.3590 0.3590 0.3510 0.3511 188,821 -0.01(-2.45%)
Sep 10, 2018 0.3811 0.3811 0.3460 0.3599 51,519 -0.03(-7.72%)
Sep 07, 2018 0.3790 0.3900 0.3790 0.3900 52,700 +0.00(+0.00%)
Sep 06, 2018 0.3960 0.3970 0.3790 0.3900 102,475 -0.01(-2.50%)
Sep 05, 2018 0.4000 0.4000 0.3788 0.4000 81,725 -0.00(-0.74%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.