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

Cmoc Group Ltd (OP: CMCLF )

0.9162 -0.0513 (-5.30%)
Streaming Delayed Price Updated: 2:27 PM EDT, May 22, 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, 2020 0.3660 0.3890 0.3660 0.3890 20,700 +0.02(+5.14%)
Jan 30, 2020 0.3805 0.3900 0.3660 0.3700 36,542 -0.03(-7.50%)
Jan 29, 2020 0.4080 0.4080 0.4000 0.4000 7,670 -0.01(-2.44%)
Jan 28, 2020 0.4075 0.4100 0.4075 0.4100 3,916 -0.01(-1.20%)
Jan 27, 2020 0.3860 0.4150 0.3860 0.4150 31,060 +0.00(+0.07%)
Jan 24, 2020 0.4150 0.4150 0.4100 0.4147 20,400 +0.00(+1.15%)
Jan 23, 2020 0.4205 0.4205 0.4100 0.4100 41,070 -0.03(-7.34%)
Jan 22, 2020 0.4030 0.4425 0.4030 0.4425 19,000 +0.01(+2.91%)
Jan 21, 2020 0.4360 0.4380 0.4095 0.4300 33,423 -0.05(-10.17%)
Jan 17, 2020 0.4640 0.4787 0.4350 0.4787 161,700 +0.02(+4.75%)
Jan 16, 2020 0.4400 0.4650 0.4400 0.4570 39,529 -0.01(-1.27%)
Jan 15, 2020 0.4750 0.4750 0.4450 0.4629 27,232 -0.01(-1.51%)
Jan 14, 2020 0.4600 0.4750 0.4600 0.4700 58,044 +0.02(+4.56%)
Jan 13, 2020 0.4590 0.4590 0.4400 0.4495 39,831 +0.01(+2.16%)
Jan 10, 2020 0.4385 0.4572 0.4250 0.4400 126,700 -0.01(-1.23%)
Jan 09, 2020 0.4500 0.4600 0.4320 0.4455 13,900 +0.01(+2.48%)
Jan 08, 2020 0.4460 0.4470 0.4345 0.4347 17,470 +0.00(+1.09%)
Jan 07, 2020 0.4220 0.4390 0.4220 0.4300 12,427 +0.00(+0.00%)
Jan 06, 2020 0.4265 0.4400 0.4130 0.4300 38,438 -0.01(-2.05%)
Jan 03, 2020 0.4530 0.4600 0.4280 0.4390 340,900 -0.02(-3.83%)
Jan 02, 2020 0.4600 0.4600 0.4520 0.4565 37,190 +0.01(+1.22%)
Dec 31, 2019 0.4160 0.4510 0.4160 0.4510 76,900 +0.05(+11.36%)
Dec 30, 2019 0.4380 0.4500 0.4050 0.4050 95,550 -0.01(-2.76%)
Dec 27, 2019 0.4020 0.4250 0.4020 0.4165 426,600 +0.02(+5.98%)
Dec 26, 2019 0.3780 0.3930 0.3780 0.3930 13,138 +0.01(+1.81%)
Dec 24, 2019 0.3860 0.3860 0.3860 0.3860 14,000 +0.01(+2.12%)
Dec 23, 2019 0.3580 0.3940 0.3580 0.3780 15,893 -0.02(-4.06%)
Dec 20, 2019 0.3940 0.3940 0.3940 0.3940 600 +0.00(+1.03%)
Dec 19, 2019 0.3800 0.3900 0.3800 0.3900 19,800 +0.01(+1.83%)
Dec 18, 2019 0.3720 0.3835 0.3720 0.3830 8,591 -0.00(-0.52%)
Dec 17, 2019 0.3800 0.3940 0.3800 0.3850 3,823 +0.01(+1.32%)
Dec 16, 2019 0.3970 0.3970 0.3760 0.3800 44,883 +0.00(+0.16%)
Dec 13, 2019 0.3780 0.3800 0.3700 0.3794 28,000 +0.01(+1.85%)
Dec 12, 2019 0.3725 0.3725 0.3725 0.3725 5,000 +0.00(+0.68%)
Dec 11, 2019 0.3850 0.3850 0.3700 0.3700 16,310 -0.01(-1.86%)
Dec 10, 2019 0.3740 0.3770 0.3710 0.3770 15,015 +0.02(+4.49%)
Dec 09, 2019 0.3650 0.3800 0.3608 0.3608 7,600 +0.01(+3.17%)
Dec 06, 2019 0.3600 0.3750 0.3497 0.3497 125,600 +0.01(+2.85%)
Dec 05, 2019 0.3400 0.3450 0.3400 0.3400 19,096 +0.01(+2.84%)
Dec 04, 2019 0.3375 0.3375 0.3306 0.3306 4,067 -0.01(-3.47%)
Dec 03, 2019 0.3500 0.3500 0.3425 0.3425 13,200 +0.01(+2.24%)
Dec 02, 2019 0.3250 0.3400 0.3250 0.3350 9,000 +0.02(+4.69%)
Nov 29, 2019 0.3400 0.3400 0.3200 0.3200 52,100 -0.01(-3.03%)
Nov 27, 2019 0.3300 0.3400 0.3300 0.3300 51,500 +0.01(+2.48%)
Nov 25, 2019 0.3220 0.3220 0.3220 0 +0.02(+5.57%)
Nov 22, 2019 0.3125 0.3125 0.3050 0.3050 5,000 -0.01(-1.93%)
Nov 21, 2019 0.3175 0.3260 0.3110 0.3110 72,150 -0.00(-1.27%)
Nov 20, 2019 0.3370 0.3370 0.3150 0.3150 22,109 -0.02(-5.97%)
Nov 19, 2019 0.3170 0.3350 0.3170 0.3350 23,977 +0.00(+0.03%)
Nov 18, 2019 0.3180 0.3349 0.3180 0.3349 6,100 +0.02(+5.85%)
Nov 15, 2019 0.2996 0.3287 0.2996 0.3164 9,400 +0.01(+1.74%)
Nov 14, 2019 0.3100 0.3200 0.3100 0.3110 18,700 -0.01(-2.81%)
Nov 13, 2019 0.3100 0.3200 0.3100 0.3200 11,335 -0.02(-6.43%)
Nov 12, 2019 0.3420 0.3420 0.3420 0.3420 2,500 +0.01(+1.48%)
Nov 11, 2019 0.3250 0.3370 0.3250 0.3370 7,141 -0.00(-0.88%)
Nov 08, 2019 0.3400 0.3400 0.3400 0.3400 1,000 -0.00(-1.45%)
Nov 07, 2019 0.3600 0.3600 0.3400 0.3450 97,800 +0.00(+0.73%)
Nov 06, 2019 0.3630 0.3630 0.3425 0.3425 43,500 +0.01(+3.47%)
Nov 05, 2019 0.3400 0.3499 0.3310 0.3310 7,752 +0.01(+1.53%)
Nov 04, 2019 0.3260 0.3260 0.3260 0.3260 12,721 +0.01(+3.33%)
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.