Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Cmoc Group Ltd (OP: CMCLF )

0.8400 +0.0150 (+1.82%)
Streaming Delayed Price Updated: 2:07 PM EDT, Aug 16, 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 (%)
Aug 15, 2024 0.8250 0.8250 0.8250 0.8250 7,000 +0.02(+1.91%)
Aug 14, 2024 0.8095 0.8095 0.8095 0.8095 270 -0.01(-1.20%)
Aug 13, 2024 0.7957 0.8193 0.7900 0.8193 5,815 +0.02(+2.25%)
Aug 12, 2024 0.7907 0.8013 0.7907 0.8013 3,036 -0.00(-0.24%)
Aug 08, 2024 0.8032 10 -0.00(-0.57%)
Aug 07, 2024 0.7737 0.8078 0.7737 0.8078 3,053 +0.09(+12.62%)
Aug 06, 2024 0.7169 0.7248 0.7169 0.7173 25,125 -0.05(-6.66%)
Aug 05, 2024 0.7675 0.7685 0.7675 0.7685 4,000 +0.03(+3.68%)
Aug 02, 2024 0.7805 0.8211 0.7405 0.7412 5,006 -0.02(-2.97%)
Aug 01, 2024 0.8061 0.8457 0.7639 0.7639 1,399 -0.05(-6.43%)
Jul 30, 2024 0.8164 93 +0.08(+10.32%)
Jul 26, 2024 0.7400 0 +0.02(+2.25%)
Jul 25, 2024 0.7897 0.7897 0.7237 0.7237 4,376 -0.11(-13.46%)
Jul 24, 2024 0.7759 0.8389 0.7759 0.8363 4,840 +0.01(+0.73%)
Jul 23, 2024 0.8134 0.8534 0.8134 0.8302 2,533 -0.08(-9.04%)
Jul 22, 2024 0.8523 0.9127 0.8326 0.9127 14,976 +0.03(+3.72%)
Jul 18, 2024 0.8800 0 -0.04(-4.41%)
Jul 17, 2024 0.9400 0.9400 0.9206 0.9206 1,790 -0.10(-9.75%)
Jul 15, 2024 1.020 10 +0.01(+0.99%)
Jul 12, 2024 0.9309 1.010 0.9309 1.010 2,483 +0.06(+5.90%)
Jul 11, 2024 0.9800 1.030 0.9537 0.9537 4,681 -0.03(-2.68%)
Jul 10, 2024 0.9768 1.000 0.9668 0.9800 9,305 -0.02(-2.00%)
Jul 09, 2024 1.000 1.000 1.000 1.000 710,122 +0.02(+2.04%)
Jul 08, 2024 1.000 1.000 0.9800 0.9800 354 -0.01(-1.01%)
Jul 05, 2024 0.9925 1.040 0.9900 0.9900 18,198 +0.05(+5.31%)
Jul 03, 2024 0.9402 0.9773 0.9401 0.9401 710,784 -0.03(-3.08%)
Jul 02, 2024 0.9280 0.9700 0.9280 0.9700 715,497 +0.09(+10.86%)
Jul 01, 2024 0.9146 0.9146 0.8750 0.8750 871 -0.04(-3.85%)
Jun 28, 2024 0.9296 0.9330 0.9100 0.9100 1,558 -0.06(-5.87%)
Jun 25, 2024 0.9667 0 +0.03(+3.53%)
Jun 24, 2024 0.9375 0.9375 0.9100 0.9337 10,991 -0.02(-1.72%)
Jun 21, 2024 0.9408 0.9716 0.9400 0.9500 10,534 +0.02(+2.15%)
Jun 20, 2024 0.9507 0.9713 0.9200 0.9300 10,860 +0.02(+2.20%)
Jun 18, 2024 0.9200 0.9200 0.9000 0.9100 15,976 +0.01(+1.27%)
Jun 17, 2024 0.8909 0.9419 0.8909 0.8986 5,618 +0.04(+4.17%)
Jun 14, 2024 0.8910 0.9000 0.8620 0.8626 3,835 +0.02(+2.08%)
Jun 13, 2024 0.8811 0.9233 0.8450 0.8450 13,615 -0.08(-8.35%)
Jun 12, 2024 0.9220 0.9440 0.9220 0.9220 3,394 +0.04(+4.18%)
Jun 11, 2024 0.9185 0.9185 0.8850 0.8850 1,670 -0.02(-2.61%)
Jun 10, 2024 0.9333 0.9578 0.9087 0.9087 6,065 -0.02(-1.83%)
Jun 07, 2024 0.9207 0.9256 0.9207 0.9256 358 -0.03(-3.36%)
Jun 06, 2024 0.8880 0.9578 0.8880 0.9578 15,783 +0.07(+7.87%)
Jun 05, 2024 0.8879 0.8879 0.8879 0.8879 1,000 -0.03(-3.49%)
Jun 04, 2024 0.9300 0.9500 0.9100 0.9200 9,068 +0.03(+3.91%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.