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 (%)
Jun 29, 2018 0.4630 0.4950 0.4630 0.4875 91,696 +0.03(+5.75%)
Jun 28, 2018 0.4690 0.4700 0.4474 0.4610 93,265 -0.01(-2.43%)
Jun 27, 2018 0.4754 0.4754 0.4500 0.4725 217,875 -0.02(-4.55%)
Jun 26, 2018 0.4691 0.4950 0.4691 0.4950 47,505 +0.00(+0.00%)
Jun 25, 2018 0.4855 0.5165 0.4820 0.4950 88,411 -0.03(-4.81%)
Jun 22, 2018 0.5450 0.5450 0.5190 0.5200 39,791 +0.01(+1.76%)
Jun 21, 2018 0.5000 0.5220 0.5000 0.5110 87,741 -0.01(-2.11%)
Jun 20, 2018 0.5355 0.5355 0.5000 0.5220 47,144 +0.01(+1.24%)
Jun 19, 2018 0.5180 0.5180 0.5000 0.5156 98,379 -0.03(-6.25%)
Jun 18, 2018 0.5300 0.5600 0.5300 0.5500 88,170 +0.00(+0.00%)
Jun 15, 2018 0.5845 0.5845 0.5500 109,136 -0.03(-5.90%)
Jun 14, 2018 0.5492 0.5927 0.5492 0.5845 92,175 -0.01(-1.76%)
Jun 13, 2018 0.6000 0.6000 0.5800 0.5950 61,114 -0.02(-3.25%)
Jun 12, 2018 0.6354 0.6354 0.6100 0.6150 177,462 -0.03(-5.02%)
Jun 11, 2018 0.6350 0.6478 0.6300 0.6475 86,505 +0.01(+1.97%)
Jun 08, 2018 0.6548 0.6548 0.6300 0.6350 319,596 -0.01(-0.78%)
Jun 07, 2018 0.6400 0.6600 0.6400 0.6400 34,995 +0.00(+0.00%)
Jun 06, 2018 0.6600 0.6600 0.6300 0.6400 15,054 +0.02(+3.23%)
Jun 05, 2018 0.6100 0.6300 0.6100 0.6200 72,558 +0.01(+0.81%)
Jun 04, 2018 0.6218 0.6218 0.6000 0.6150 73,750 -0.01(-0.81%)
Jun 01, 2018 0.6200 0.6200 0.6100 0.6200 20,646 -0.01(-1.59%)
May 31, 2018 0.6594 0.6594 0.6175 0.6300 42,075 -0.00(-0.72%)
May 30, 2018 0.6150 0.6346 0.6039 0.6346 88,089 +0.02(+3.19%)
May 29, 2018 0.6594 0.6594 0.6150 0.6150 149,801 -0.06(-8.21%)
May 25, 2018 0.6700 0.6700 0.6700 0 -0.04(-5.63%)
May 24, 2018 0.6990 0.7100 0.6850 0.7100 24,910 +0.02(+3.65%)
May 23, 2018 0.7200 0.7200 0.6850 0.6850 57,358 -0.02(-3.30%)
May 22, 2018 0.7350 0.7350 0.7084 0.7084 21,450 -0.01(-0.70%)
May 21, 2018 0.7320 0.7320 0.7134 0.7134 39,919 -0.02(-2.61%)
May 18, 2018 0.7200 0.7450 0.7200 0.7325 44,218 -0.01(-1.01%)
May 17, 2018 0.7250 0.7425 0.7250 0.7400 50,730 +0.01(+1.25%)
May 16, 2018 0.7400 0.7425 0.7300 0.7309 31,225 -0.01(-1.56%)
May 15, 2018 0.7400 0.7525 0.7300 0.7425 35,809 +0.00(+0.34%)
May 14, 2018 0.7200 0.7552 0.7200 0.7400 178,301 -0.00(-0.39%)
May 11, 2018 0.6961 0.7429 0.6961 0.7429 17,217 +0.05(+7.51%)
May 10, 2018 0.7150 0.7150 0.6900 0.6910 45,570 -0.02(-2.33%)
May 09, 2018 0.7322 0.7322 0.6996 0.7075 20,700 -0.01(-1.74%)
May 08, 2018 0.7200 0.7225 0.7100 0.7200 35,114 -0.01(-1.37%)
May 07, 2018 0.6965 0.7400 0.6965 0.7300 45,905 +0.00(+0.00%)
May 04, 2018 0.7300 0.7305 0.7300 0.7300 4,330 -0.01(-0.68%)
May 03, 2018 0.7500 0.7500 0.7200 0.7350 11,233 -0.02(-2.33%)
May 02, 2018 0.7600 0.7600 0.7375 0.7526 25,492 +0.02(+3.09%)
May 01, 2018 0.7500 0.7600 0.7250 0.7300 12,973 -0.01(-1.35%)
Apr 30, 2018 0.7300 0.7500 0.7200 0.7400 76,412 +0.03(+4.23%)
Apr 27, 2018 0.6910 0.7100 0.6900 0.7100 24,030 +0.02(+2.75%)
Apr 26, 2018 0.7258 0.7258 0.6900 0.6910 44,992 -0.04(-5.33%)
Apr 25, 2018 0.7100 0.7300 0.7100 0.7299 36,040 +0.01(+1.38%)
Apr 24, 2018 0.7300 0.7300 0.7050 0.7200 30,814 +0.02(+2.13%)
Apr 23, 2018 0.7100 0.7200 0.7025 0.7050 43,162 -0.01(-0.70%)
Apr 20, 2018 0.7250 0.7250 0.7100 0.7100 5,347 -0.02(-2.74%)
Apr 19, 2018 0.7150 0.7450 0.7125 0.7300 87,780 +0.02(+2.38%)
Apr 18, 2018 0.7000 0.7150 0.7000 0.7130 54,984 +0.02(+2.59%)
Apr 17, 2018 0.7050 0.7200 0.6900 0.6950 113,889 -0.04(-5.44%)
Apr 16, 2018 0.7200 0.7500 0.7200 0.7350 21,667 -0.01(-0.68%)
Apr 13, 2018 0.7450 0.7450 0.7350 0.7400 32,827 -0.01(-0.67%)
Apr 12, 2018 0.7450 0.7750 0.7450 0.7450 61,032 -0.03(-3.25%)
Apr 11, 2018 0.7450 0.7800 0.7450 0.7700 24,017 -0.00(-0.01%)
Apr 10, 2018 0.7700 0.8000 0.7700 0.7701 103,252 +0.03(+3.86%)
Apr 09, 2018 0.7260 0.7450 0.7200 0.7415 101,110 +0.01(+0.75%)
Apr 06, 2018 0.7160 0.7450 0.7160 0.7360 61,913 -0.00(-0.14%)
Apr 05, 2018 0.7531 0.7562 0.7160 0.7370 175,268 -0.00(-0.47%)
Apr 04, 2018 0.7500 0.7500 0.7100 0.7405 55,242 +0.01(+1.02%)
Apr 03, 2018 0.7680 0.7680 0.7230 0.7330 63,269 -0.00(-0.01%)
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.