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

Cmoc Group Ltd (OP: CMCLF )

0.9220 +0.0370 (+4.18%)
Streaming Delayed Price Updated: 1:21 PM 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 (%)
Mar 31, 2023 0.5953 0 +0.01(+1.34%)
Mar 30, 2023 0.5874 0.5874 0.5874 0.5874 534 +0.00(+0.32%)
Mar 28, 2023 0.5855 0 -0.01(-1.65%)
Mar 27, 2023 0.5938 0.5953 0.5888 0.5953 10,521 +0.02(+4.00%)
Mar 24, 2023 0.5724 0.5724 0.5724 0.5724 18,138 -0.00(-0.24%)
Mar 23, 2023 0.5738 0.5738 0.5738 0.5738 111 +0.05(+9.46%)
Mar 20, 2023 0.5242 0 +0.02(+3.74%)
Mar 17, 2023 0.5159 0.5159 0.5053 0.5053 20,000 +0.00(+0.00%)
Mar 16, 2023 0.5133 0.5133 0.5053 0.5053 61,225 -0.06(-10.57%)
Mar 15, 2023 0.5650 0.5652 0.5650 0.5650 11,977 +0.00(+0.00%)
Mar 14, 2023 0.5748 0.5748 0.5650 0.5650 3,788 -0.00(-0.14%)
Mar 13, 2023 0.5658 0.5658 0.5650 0.5658 1,719 +0.00(+0.14%)
Mar 10, 2023 0.5650 0.5650 0.5650 0.5650 355 -0.00(-0.05%)
Mar 09, 2023 0.5653 0.5653 0.5653 0.5653 1,800 -0.04(-6.17%)
Mar 07, 2023 0.6025 0 +0.00(+0.00%)
Mar 06, 2023 0.6088 0.6150 0.6025 0.6025 16,745 +0.01(+1.23%)
Mar 03, 2023 0.5952 0.5952 0.5952 0.5952 20,005 -0.00(-0.48%)
Mar 02, 2023 0.6100 0.6100 0.5800 0.5981 23,100 +0.00(+0.20%)
Mar 01, 2023 0.5847 0.5969 0.5847 0.5969 6,839 +0.04(+6.70%)
Feb 28, 2023 0.5594 0.5594 0.5594 0.5594 100 -0.00(-0.55%)
Feb 27, 2023 0.5676 0.5676 0.5625 0.5625 2,699 -0.02(-3.93%)
Feb 23, 2023 0.5855 0 -0.01(-1.36%)
Feb 21, 2023 0.5936 0 +0.03(+4.42%)
Feb 17, 2023 0.5685 0.5685 0.5685 0.5685 245 -0.02(-2.82%)
Feb 14, 2023 0.5850 90 +0.01(+0.97%)
Feb 13, 2023 0.5794 0.5794 0.5794 0.5794 200 +0.01(+1.05%)
Feb 10, 2023 0.5734 0.5734 0.5734 0.5734 220,000 +0.00(+0.83%)
Feb 08, 2023 0.5687 0 -0.02(-3.10%)
Feb 07, 2023 0.5946 0.5946 0.5869 0.5869 1,197 +0.01(+1.12%)
Feb 06, 2023 0.5804 0.5804 0.5804 0.5804 5,000 -0.01(-1.48%)
Feb 03, 2023 0.5894 0.6048 0.5891 0.5891 1,360,918 -0.02(-2.68%)
Feb 02, 2023 0.6054 0.6054 0.6053 0.6053 1,700 -0.00(-0.77%)
Feb 01, 2023 0.6052 0.6100 0.6003 0.6100 5,366 +0.03(+4.52%)
Jan 31, 2023 0.5777 0.5836 0.5718 0.5836 884,302 +0.03(+6.11%)
Jan 30, 2023 0.5547 0.5547 0.5500 0.5500 48,900 +0.00(+0.29%)
Jan 27, 2023 0.5470 0.5487 0.5430 0.5484 14,600 +0.01(+1.56%)
Jan 26, 2023 0.5400 0.5412 0.5398 0.5400 21,100 +0.00(+0.00%)
Jan 25, 2023 0.5329 0.5400 0.5328 0.5400 4,630 +0.01(+1.89%)
Jan 24, 2023 0.5300 0.5300 0.5300 0.5300 200 -0.00(-0.08%)
Jan 23, 2023 0.5339 0.5400 0.5304 0.5304 11,528 +0.02(+3.29%)
Jan 20, 2023 0.5393 0.5393 0.5135 0.5135 14,135 +0.01(+1.60%)
Jan 17, 2023 0.5054 100 +0.01(+3.06%)
Jan 11, 2023 0.4904 0 -0.01(-1.92%)
Jan 10, 2023 0.5000 0.5000 0.5000 0.5000 2,000 -0.00(-0.34%)
Jan 09, 2023 0.4907 0.5017 0.4907 0.5017 29,696 +0.02(+4.52%)
Jan 06, 2023 0.4800 0.4800 0.4800 0.4800 250 +0.00(+0.00%)
Jan 04, 2023 0.4800 10 +0.01(+2.63%)
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.