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

Cmoc Group Ltd (OP: CMCLF )

0.9048 -0.0247 (-2.66%)
Streaming Delayed Price Updated: 3:44 PM EST, Nov 8, 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 (%)
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%)
Nov 01, 2019 0.3260 0.3260 0.3050 0.3155 2,600 +0.01(+3.44%)
Oct 31, 2019 0.3140 0.3140 0.3050 0.3050 69,965 -0.02(-4.69%)
Oct 30, 2019 0.3200 0.3200 0.3200 0.3200 1,000 +0.01(+4.23%)
Oct 29, 2019 0.3198 0.3198 0.3070 0.3070 10,000 -0.01(-3.46%)
Oct 28, 2019 0.3180 0.3180 0.3180 0.3180 3,045 +0.00(+0.95%)
Oct 25, 2019 0.3300 0.3300 0.3150 0.3150 12,100 -0.02(-5.97%)
Oct 24, 2019 0.3350 0.3350 0.3350 0.3350 3,033 +0.01(+2.17%)
Oct 23, 2019 0.3142 0.3279 0.3050 0.3279 7,190 +0.01(+3.11%)
Oct 22, 2019 0.3300 0.3300 0.3180 0.3180 19,110 -0.01(-3.64%)
Oct 21, 2019 0.3300 0.3300 0.3300 0.3300 5,000 +0.01(+2.96%)
Oct 18, 2019 0.3239 0.3250 0.3100 0.3205 24,500 -0.01(-4.04%)
Oct 17, 2019 0.3250 0.3340 0.3250 0.3340 14,864 +0.01(+2.14%)
Oct 16, 2019 0.3214 0.3273 0.3214 0.3270 15,000 -0.01(-1.51%)
Oct 15, 2019 0.3320 0.3320 0.3320 0.3320 5,000 +0.01(+2.15%)
Oct 14, 2019 0.3350 0.3350 0.3250 0.3250 16,000 -0.00(-1.49%)
Oct 11, 2019 0.3242 0.3300 0.3242 0.3299 17,700 +0.00(+1.51%)
Oct 10, 2019 0.3200 0.3250 0.3200 0.3250 16,162 +0.01(+1.56%)
Oct 09, 2019 0.3300 0.3300 0.3200 0.3200 880 -0.01(-1.84%)
Oct 08, 2019 0.3223 0.3262 0.3223 0.3260 12,100 +0.01(+2.45%)
Oct 07, 2019 0.3253 0.3253 0.3182 0.3182 850 -0.00(-0.25%)
Oct 04, 2019 0.3200 0.3234 0.3190 0.3190 25,300 -0.01(-3.33%)
Oct 03, 2019 0.3244 0.3356 0.3244 0.3300 8,950 +0.00(+0.00%)
Oct 02, 2019 0.3300 0.3300 0.3300 0.3300 1,500 -0.00(-0.09%)
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.