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 )

1.025 +0.045 (+4.59%)
Streaming Delayed Price Updated: 12:09 PM EDT, May 17, 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 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%)
Apr 04, 2023 0.6032 0.6032 0.5921 0.6032 1,100 +0.01(+1.33%)
Mar 31, 2023 0.5953 0 +0.01(+1.34%)
Mar 30, 2023 0.5874 0.5874 0.5874 0.5874 534 +0.00(+0.32%)
Mar 28, 2023 0.5855 0 -0.01(-1.65%)
Mar 27, 2023 0.5938 0.5953 0.5888 0.5953 10,521 +0.02(+4.00%)
Mar 24, 2023 0.5724 0.5724 0.5724 0.5724 18,138 -0.00(-0.24%)
Mar 23, 2023 0.5738 0.5738 0.5738 0.5738 111 +0.05(+9.46%)
Mar 20, 2023 0.5242 0 +0.02(+3.74%)
Mar 17, 2023 0.5159 0.5159 0.5053 0.5053 20,000 +0.00(+0.00%)
Mar 16, 2023 0.5133 0.5133 0.5053 0.5053 61,225 -0.06(-10.57%)
Mar 15, 2023 0.5650 0.5652 0.5650 0.5650 11,977 +0.00(+0.00%)
Mar 14, 2023 0.5748 0.5748 0.5650 0.5650 3,788 -0.00(-0.14%)
Mar 13, 2023 0.5658 0.5658 0.5650 0.5658 1,719 +0.00(+0.14%)
Mar 10, 2023 0.5650 0.5650 0.5650 0.5650 355 -0.00(-0.05%)
Mar 09, 2023 0.5653 0.5653 0.5653 0.5653 1,800 -0.04(-6.17%)
Mar 07, 2023 0.6025 0 +0.00(+0.00%)
Mar 06, 2023 0.6088 0.6150 0.6025 0.6025 16,745 +0.01(+1.23%)
Mar 03, 2023 0.5952 0.5952 0.5952 0.5952 20,005 -0.00(-0.48%)
Mar 02, 2023 0.6100 0.6100 0.5800 0.5981 23,100 +0.00(+0.20%)
Mar 01, 2023 0.5847 0.5969 0.5847 0.5969 6,839 +0.04(+6.70%)
Feb 28, 2023 0.5594 0.5594 0.5594 0.5594 100 -0.00(-0.55%)
Feb 27, 2023 0.5676 0.5676 0.5625 0.5625 2,699 -0.02(-3.93%)
Feb 23, 2023 0.5855 0 -0.01(-1.36%)
Feb 21, 2023 0.5936 0 +0.03(+4.42%)
Feb 17, 2023 0.5685 0.5685 0.5685 0.5685 245 -0.02(-2.82%)
Feb 14, 2023 0.5850 90 +0.01(+0.97%)
Feb 13, 2023 0.5794 0.5794 0.5794 0.5794 200 +0.01(+1.05%)
Feb 10, 2023 0.5734 0.5734 0.5734 0.5734 220,000 +0.00(+0.83%)
Feb 08, 2023 0.5687 0 -0.02(-3.10%)
Feb 07, 2023 0.5946 0.5946 0.5869 0.5869 1,197 +0.01(+1.12%)
Feb 06, 2023 0.5804 0.5804 0.5804 0.5804 5,000 -0.01(-1.48%)
Feb 03, 2023 0.5894 0.6048 0.5891 0.5891 1,360,918 -0.02(-2.68%)
Feb 02, 2023 0.6054 0.6054 0.6053 0.6053 1,700 -0.00(-0.77%)
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.