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

Cmoc Group Ltd (OP: CMCLF )

0.9440 +0.0590 (+6.67%)
Streaming Delayed Price Updated: 10:21 AM EDT, Jun 12, 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 (%)
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%)
Sep 04, 2018 0.4276 0.4276 0.4030 0.4030 82,205 -0.01(-3.59%)
Aug 31, 2018 0.4180 0.4180 0.4180 0 +0.01(+2.70%)
Aug 30, 2018 0.4100 0.4210 0.4030 0.4070 387,395 -0.03(-6.00%)
Aug 29, 2018 0.4350 0.4350 0.4103 0.4330 61,700 -0.00(-0.46%)
Aug 28, 2018 0.4196 0.4350 0.4160 0.4350 116,512 +0.02(+4.57%)
Aug 27, 2018 0.4160 0.4370 0.4160 0.4160 152,278 -0.02(-4.59%)
Aug 24, 2018 0.4140 0.4363 0.4140 0.4360 206,300 -0.02(-3.54%)
Aug 23, 2018 0.4500 0.4520 0.4496 0.4520 7,421 -0.00(-0.22%)
Aug 22, 2018 0.4560 0.4560 0.4360 0.4530 30,844 +0.01(+1.57%)
Aug 21, 2018 0.4609 0.4609 0.4263 0.4460 11,613 -0.00(-0.67%)
Aug 20, 2018 0.4455 0.4490 0.4101 0.4490 7,500 +0.02(+5.40%)
Aug 17, 2018 0.4220 0.4272 0.4120 0.4260 114,000 +0.00(+0.95%)
Aug 16, 2018 0.4219 0.4220 0.4100 0.4220 14,373 +0.00(+0.00%)
Aug 15, 2018 0.4354 0.4354 0.4120 0.4220 251,699 -0.06(-12.45%)
Aug 14, 2018 0.4820 0.4820 0.4820 50 +0.00(+0.00%)
Aug 13, 2018 0.4825 0.4825 0.4404 0.4820 11,300 +0.01(+1.37%)
Aug 10, 2018 0.4755 0.4755 0.4600 0.4755 34,200 -0.00(-0.11%)
Aug 09, 2018 0.4600 0.4760 0.4367 0.4760 138,040 +0.03(+5.59%)
Aug 08, 2018 0.4500 0.4520 0.4330 0.4508 122,500 -0.01(-1.14%)
Aug 07, 2018 0.4289 0.4600 0.4289 0.4560 29,674 +0.02(+4.11%)
Aug 06, 2018 0.4433 0.4433 0.4180 0.4380 23,948 -0.02(-4.78%)
Aug 03, 2018 0.4600 0.4600 0.4410 0.4600 29,700 -0.01(-2.13%)
Aug 02, 2018 0.4550 0.4749 0.4550 0.4700 44,710 -0.03(-5.05%)
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.