Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cmoc Group Ltd (OP: CMCLF )

0.9438 UNCHANGED
Streaming Delayed Price Updated: 1:21 PM EDT, May 23, 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 (%)
Jan 31, 2018 0.7750 0.7900 0.7567 0.7900 160,041 +0.07(+9.72%)
Jan 30, 2018 0.7195 0.7650 0.7650 0.7200 137,444 -0.05(-5.88%)
Jan 29, 2018 0.7850 0.7850 0.7650 0.7650 110,213 -0.02(-1.92%)
Jan 26, 2018 0.7850 0.7850 0.7700 0.7800 48,226 -0.01(-0.64%)
Jan 25, 2018 0.7900 0.7900 0.7641 0.7850 62,653 +0.03(+3.97%)
Jan 24, 2018 0.7810 0.7810 0.7500 0.7550 99,999 -0.04(-4.43%)
Jan 23, 2018 0.7900 0.7900 0.7800 0.7900 59,659 +0.00(+0.00%)
Jan 22, 2018 0.7588 0.7900 0.7588 0.7900 84,349 +0.01(+1.41%)
Jan 19, 2018 0.7650 0.7830 0.7469 0.7790 67,129 +0.01(+1.04%)
Jan 18, 2018 0.7839 0.7839 0.7400 0.7710 64,492 -0.01(-1.15%)
Jan 17, 2018 0.7900 0.7900 0.7500 0.7800 228,820 -0.01(-1.27%)
Jan 16, 2018 0.8000 0.8030 0.7800 0.7900 553,435 +0.01(+0.64%)
Jan 12, 2018 0.7850 0.7850 0.7850 0 +0.02(+2.95%)
Jan 11, 2018 0.7500 0.7661 0.7300 0.7625 229,312 +0.05(+7.39%)
Jan 10, 2018 0.7200 0.7200 0.7050 0.7100 84,592 +0.01(+1.43%)
Jan 09, 2018 0.7096 0.7133 0.7000 0.7000 101,794 -0.01(-1.27%)
Jan 08, 2018 0.6910 0.7090 0.6800 0.7090 155,360 +0.03(+5.04%)
Jan 05, 2018 0.6900 0.6900 0.6700 0.6750 190,098 -0.02(-2.32%)
Jan 04, 2018 0.6910 0.6910 0.6780 0.6910 120,498 +0.02(+2.37%)
Jan 03, 2018 0.6900 0.6900 0.6500 0.6750 118,835 -0.01(-1.96%)
Jan 02, 2018 0.6713 0.6885 0.6700 0.6885 136,566 +0.04(+5.92%)
Dec 29, 2017 0.6500 0.6500 0.6500 0 +0.02(+2.69%)
Dec 28, 2017 0.6400 0.6500 0.6300 0.6330 64,867 -0.01(-1.71%)
Dec 27, 2017 0.6350 0.6440 0.6200 0.6440 114,851 +0.02(+3.87%)
Dec 26, 2017 0.6200 0.6200 0.6100 0.6200 91,178 +0.01(+1.64%)
Dec 22, 2017 0.5930 0.6100 0.5930 0.6100 19,625 +0.00(+0.00%)
Dec 21, 2017 0.5900 0.6100 0.5887 0.6100 48,620 +0.02(+3.39%)
Dec 20, 2017 0.5900 0.6000 0.5900 0.5900 86,571 -0.01(-1.67%)
Dec 19, 2017 0.6100 0.6100 0.6000 0.6000 57,875 -0.01(-1.64%)
Dec 18, 2017 0.6100 0.6100 0.6000 0.6100 38,488 +0.00(+0.00%)
Dec 15, 2017 0.6100 0.6100 0.6000 0.6100 48,255 +0.01(+0.83%)
Dec 14, 2017 0.5900 0.6090 0.5900 0.6050 41,637 +0.01(+0.83%)
Dec 13, 2017 0.6000 0.6000 0.5900 0.6000 73,621 -0.01(-1.64%)
Dec 12, 2017 0.6200 0.6200 0.6000 0.6100 19,244 +0.01(+1.67%)
Dec 11, 2017 0.5900 0.6100 0.5866 0.6000 22,853 +0.03(+5.26%)
Dec 08, 2017 0.5701 0.6017 0.5700 0.5700 14,642 +0.01(+1.06%)
Dec 07, 2017 0.5600 0.5640 0.5500 0.5640 242,355 -0.01(-1.05%)
Dec 06, 2017 0.5900 0.5900 0.5625 0.5700 291,998 -0.06(-9.52%)
Dec 05, 2017 0.6200 0.6383 0.6150 0.6300 50,752 -0.01(-1.56%)
Dec 04, 2017 0.6150 0.6400 0.6150 0.6400 96,753 +0.03(+4.92%)
Dec 01, 2017 0.6400 0.6400 0.6100 0.6100 50,968 -0.03(-4.69%)
Nov 30, 2017 0.6100 0.6400 0.6100 0.6400 136,337 +0.01(+1.59%)
Nov 29, 2017 0.6300 0.6300 0.6200 0.6300 118,476 +0.01(+1.68%)
Nov 28, 2017 0.6196 0.6196 0.6000 0.6196 92,599 -0.00(-0.06%)
Nov 27, 2017 0.6400 0.6000 0.6200 141,672 -0.02(-3.13%)
Nov 24, 2017 0.6400 0.6500 0.6000 0.6400 94,618 +0.04(+6.67%)
Nov 22, 2017 0.5900 0.6200 0.5800 0.6000 43,513 +0.01(+1.69%)
Nov 21, 2017 0.6600 0.6600 0.5900 0.5900 154,789 -0.07(-10.61%)
Nov 20, 2017 0.6500 0.6600 0.5900 0.6600 81,300 +0.01(+1.85%)
Nov 17, 2017 0.6500 0.6500 0.6000 0.6480 74,485 +0.03(+4.52%)
Nov 16, 2017 0.6200 0.6500 0.6010 0.6200 73,150 +0.02(+3.33%)
Nov 15, 2017 0.6300 0.6400 0.6000 0.6000 48,991 -0.04(-6.25%)
Nov 14, 2017 0.6800 0.6800 0.6300 0.6400 61,000 -0.01(-1.54%)
Nov 13, 2017 0.6350 0.6600 0.6300 0.6500 53,269 +0.02(+3.17%)
Nov 10, 2017 0.6800 0.6800 0.6300 0.6300 26,015 -0.01(-1.56%)
Nov 09, 2017 0.6400 0.6700 0.6400 0.6400 87,900 +0.01(+1.59%)
Nov 08, 2017 0.6200 0.6800 0.6200 0.6300 71,724 -0.04(-5.97%)
Nov 07, 2017 0.6500 0.6800 0.6400 0.6700 76,746 +0.02(+3.08%)
Nov 06, 2017 0.6800 0.6800 0.6300 0.6500 80,606 +0.00(+0.00%)
Nov 03, 2017 0.6250 0.6700 0.6250 0.6500 59,973 -0.01(-1.52%)
Nov 02, 2017 0.6800 0.6800 0.6500 0.6600 69,515 -0.02(-2.94%)
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.