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 30, 2020 0.3300 0.3300 0.3210 0.3300 8,550 +0.01(+3.13%)
Jun 29, 2020 0.3300 0.3300 0.3200 0.3200 5,745 -0.01(-3.03%)
Jun 26, 2020 0.3200 0.3300 0.3000 0.3300 4,600 +0.03(+8.20%)
Jun 25, 2020 0.3050 0.3050 0.3050 0.3050 521 -0.02(-6.15%)
Jun 24, 2020 0.3050 0.3450 0.3035 0.3250 17,613 -0.01(-1.52%)
Jun 23, 2020 0.3300 0.3300 0.3150 0.3300 31,376 +0.00(+1.29%)
Jun 22, 2020 0.3300 0.3325 0.3258 0.3258 4,030 -0.01(-1.72%)
Jun 19, 2020 0.3335 0.3335 0.3315 0.3315 10,200 -0.01(-2.50%)
Jun 18, 2020 0.3425 0.3450 0.3400 0.3400 4,345 +0.03(+9.68%)
Jun 17, 2020 0.3275 0.3450 0.3100 0.3100 10,533 -0.03(-7.46%)
Jun 16, 2020 0.3050 0.3350 0.3050 0.3350 13,824 -0.01(-2.90%)
Jun 15, 2020 0.3500 0.3500 0.3175 0.3450 4,999 +0.02(+6.15%)
Jun 12, 2020 0.3250 0.3250 0.3250 0.3250 1,600 +0.01(+1.56%)
Jun 11, 2020 0.3050 0.3500 0.2950 0.3200 13,441 -0.02(-5.88%)
Jun 10, 2020 0.3300 0.3400 0.3300 0.3400 22,700 +0.00(+0.74%)
Jun 09, 2020 0.3425 0.3425 0.3375 0.3375 10,150 +0.00(+0.75%)
Jun 08, 2020 0.3300 0.3500 0.3300 0.3350 121,639 +0.03(+9.84%)
Jun 05, 2020 0.3250 0.3300 0.3050 0.3050 1,500 -0.01(-3.17%)
Jun 04, 2020 0.3200 0.3200 0.3150 0.3150 30,500 +0.02(+6.78%)
Jun 03, 2020 0.2800 0.3075 0.2800 0.2950 6,369 +0.01(+3.22%)
Jun 02, 2020 0.3300 0.3300 0.2858 0.2858 7,695 -0.04(-13.39%)
Jun 01, 2020 0.3300 0.3300 0.3300 0.3300 30,000 +0.02(+7.53%)
May 29, 2020 0.2900 0.3069 0.2900 0.3069 45,500 +0.02(+5.83%)
May 28, 2020 0.3000 0.3000 0.2800 0.2900 3,634 +0.01(+3.57%)
May 27, 2020 0.2850 0.3020 0.2800 0.2800 6,579 -0.02(-6.04%)
May 26, 2020 0.2980 0.3090 0.2980 0.2980 27,475 -0.02(-5.40%)
May 22, 2020 0.3000 0.3150 0.3000 0.3150 3,400 +0.03(+10.53%)
May 21, 2020 0.2800 0.3200 0.2800 0.2850 118,024 -0.03(-8.06%)
May 20, 2020 0.3100 0.3125 0.3100 0.3100 19,550 +0.00(+0.00%)
May 19, 2020 0.3000 0.3100 0.2850 0.3100 6,030 -0.01(-1.93%)
May 15, 2020 0.3161 0.3161 0.3161 0 -0.01(-4.21%)
May 14, 2020 0.2800 0.3300 0.2800 0.3300 5,520 +0.05(+15.79%)
May 13, 2020 0.2800 0.3100 0.2800 0.2850 15,200 -0.01(-2.06%)
May 12, 2020 0.3105 0.3105 0.2910 0.2910 2,500 -0.01(-1.69%)
May 11, 2020 0.3200 0.3200 0.2950 0.2960 38,980 -0.01(-4.52%)
May 08, 2020 0.3200 0.3200 0.3100 0.3100 13,800 +0.01(+3.33%)
May 07, 2020 0.3000 0.3000 0.3000 0.3000 1,000 -0.01(-2.44%)
May 06, 2020 0.3373 0.3373 0.3075 0.3075 4,001 +0.01(+4.24%)
May 05, 2020 0.2973 0.3075 0.2950 0.2950 37,094 +0.01(+5.36%)
May 04, 2020 0.2800 0.2800 0.2800 0.2800 810 +0.00(+1.45%)
May 01, 2020 0.2980 0.2980 0.2760 0.2760 8,600 -0.02(-7.38%)
Apr 30, 2020 0.2700 0.2980 0.2700 0.2980 5,870 -0.01(-2.30%)
Apr 29, 2020 0.2700 0.3300 0.2700 0.3050 2,500 +0.03(+11.31%)
Apr 28, 2020 0.2740 0.2993 0.2740 0.2740 36,400 -0.02(-5.52%)
Apr 27, 2020 0.2570 0.2900 0.2570 0.2900 8,425 +0.00(+0.00%)
Apr 24, 2020 0.2700 0.2925 0.2700 0.2900 9,600 +0.00(+0.00%)
Apr 23, 2020 0.2900 0.2900 0.2900 0.2900 4,000 +0.00(+0.00%)
Apr 22, 2020 0.2900 0.2900 0.2900 0.2900 4,000 -0.00(-0.85%)
Apr 21, 2020 0.2925 0.2925 0.2925 0.2925 1,000 +0.00(+0.86%)
Apr 20, 2020 0.3000 0.3000 0.2900 0.2900 9,100 -0.01(-3.33%)
Apr 17, 2020 0.3060 0.3060 0.2820 0.3000 62,500 +0.00(+0.00%)
Apr 16, 2020 0.3200 0.3200 0.2750 0.3000 5,500 +0.01(+1.69%)
Apr 13, 2020 0.2950 0.2950 0.2950 0 -0.01(-2.48%)
Apr 09, 2020 0.3025 0.3025 0.2750 0.3025 4,000 -0.00(-0.17%)
Apr 08, 2020 0.2900 0.3030 0.2750 0.3030 16,521 +0.01(+4.48%)
Apr 07, 2020 0.3000 0.3200 0.2900 0.2900 13,400 -0.01(-3.33%)
Apr 06, 2020 0.2701 0.3000 0.2701 0.3000 1,427 +0.01(+2.56%)
Apr 02, 2020 0.2925 0.2925 0.2925 0 +0.01(+4.46%)
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.