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

Cmoc Group Ltd (OP: CMCLF )

0.8862 -0.0606 (-6.40%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 31, 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 (%)
Aug 31, 2021 0.8006 0.8006 0.7706 0.7706 3,400 +0.01(+1.39%)
Aug 30, 2021 0.7600 0.7600 0.7600 0.7600 3,027 +0.00(+0.28%)
Aug 27, 2021 0.7500 0.7579 0.7298 0.7579 13,350 +0.03(+4.15%)
Aug 25, 2021 0.7277 0.7277 0.7277 0 +0.04(+5.46%)
Aug 24, 2021 0.6900 0.6900 0.6900 0.6900 322 -0.01(-1.29%)
Aug 23, 2021 0.6700 0.6990 0.6700 0.6990 6,730 +0.02(+2.58%)
Aug 20, 2021 0.6768 0.6814 0.6700 0.6814 2,450 -0.02(-2.80%)
Aug 19, 2021 0.7099 0.7305 0.7010 0.7010 5,170 -0.06(-8.13%)
Aug 18, 2021 0.7548 0.8041 0.7548 0.7630 6,030 +0.02(+2.02%)
Aug 17, 2021 0.7724 0.7724 0.7479 0.7479 16,750 -0.03(-4.12%)
Aug 16, 2021 0.8094 0.8094 0.7800 0.7800 6,000 -0.06(-7.14%)
Aug 13, 2021 0.8202 0.8400 0.8202 0.8400 40,257 +0.04(+5.66%)
Aug 12, 2021 0.7833 0.8100 0.7765 0.7950 8,810 +0.04(+4.67%)
Aug 11, 2021 0.7657 0.7800 0.7595 0.7595 45,131 -0.00(-0.01%)
Aug 10, 2021 0.7596 0.7596 0.7596 0.7596 6,200 +0.00(+0.62%)
Aug 09, 2021 0.7549 0.7549 0.7549 0.7549 2,263 +0.01(+1.85%)
Aug 06, 2021 0.7241 0.7500 0.7240 0.7412 125,625 +0.04(+5.89%)
Aug 05, 2021 0.7183 0.7183 0.6957 0.7000 47,540 -0.04(-5.41%)
Aug 04, 2021 0.7139 0.7400 0.7139 0.7400 21,750 +0.01(+0.68%)
Aug 03, 2021 0.7514 0.7514 0.7283 0.7350 13,937 -0.03(-3.29%)
Aug 02, 2021 0.7650 0.7665 0.7500 0.7600 59,020 +0.06(+8.05%)
Jul 30, 2021 0.7033 0.7148 0.7033 0.7034 3,350 -0.04(-5.55%)
Jul 29, 2021 0.7415 0.7550 0.7415 0.7447 20,200 +0.03(+4.07%)
Jul 28, 2021 0.6841 0.7311 0.6841 0.7156 4,100 -0.00(-0.08%)
Jul 27, 2021 0.7062 0.7189 0.7062 0.7162 11,695 -0.02(-2.56%)
Jul 26, 2021 0.7313 0.7390 0.7313 0.7350 38,560 +0.01(+0.82%)
Jul 23, 2021 0.7287 0.7290 0.7073 0.7290 8,100 -0.02(-2.37%)
Jul 22, 2021 0.7150 0.7597 0.7150 0.7467 156,405 +0.04(+5.87%)
Jul 21, 2021 0.7259 0.7259 0.7053 0.7053 6,250 +0.04(+5.27%)
Jul 20, 2021 0.6587 0.6780 0.6587 0.6700 7,887 -0.03(-4.44%)
Jul 19, 2021 0.6753 0.7011 0.6753 0.7011 22,787 +0.00(+0.16%)
Jul 16, 2021 0.6912 0.7030 0.6912 0.7000 19,240 -0.00(-0.26%)
Jul 14, 2021 0.7018 0.7018 0.7018 0 -0.02(-2.17%)
Jul 13, 2021 0.7174 0.7174 0.7174 0.7174 1,095 -0.01(-1.75%)
Jul 12, 2021 0.7450 0.7450 0.6900 0.7302 45,602 -0.01(-1.32%)
Jul 09, 2021 0.7050 0.7400 0.7050 0.7400 33,272 +0.08(+11.73%)
Jul 08, 2021 0.6623 0.6900 0.6623 0.6623 200 -0.02(-3.13%)
Jul 07, 2021 0.6742 0.6900 0.6742 0.6837 73,100 +0.07(+11.39%)
Jul 06, 2021 0.6191 0.6214 0.6138 0.6138 4,043 +0.03(+4.33%)
Jul 02, 2021 0.6019 0.6048 0.5883 0.5883 12,715 +0.00(+0.00%)
Jul 01, 2021 0.5883 0.5883 0.5883 0.5883 4,000 -0.02(-3.79%)
Jun 30, 2021 0.5950 0.6115 0.5950 0.6115 12,041 +0.01(+1.90%)
Jun 29, 2021 0.5950 0.6006 0.5950 0.6001 14,251 -0.03(-4.55%)
Jun 28, 2021 0.6287 0.6287 0.6287 0.6287 2,200 +0.02(+3.07%)
Jun 25, 2021 0.6000 0.6149 0.6000 0.6100 12,020 +0.05(+9.26%)
Jun 24, 2021 0.5709 0.5844 0.5583 0.5583 3,400 -0.00(-0.30%)
Jun 23, 2021 0.5600 0.5600 0.5600 0.5600 34,625 +0.00(+0.00%)
Jun 22, 2021 0.5646 0.5646 0.5600 0.5600 7,248 +0.00(+0.05%)
Jun 21, 2021 0.5600 0.5649 0.5500 0.5597 18,751 -0.01(-1.20%)
Jun 18, 2021 0.5600 0.5665 0.5600 0.5665 12,700 +0.00(+0.62%)
Jun 17, 2021 0.5552 0.5800 0.5552 0.5630 27,579 -0.04(-6.35%)
Jun 16, 2021 0.6012 0.6012 0.5804 0.6012 26,574 -0.01(-1.44%)
Jun 15, 2021 0.6200 0.6200 0.6100 0.6100 103,100 -0.03(-4.81%)
Jun 14, 2021 0.6250 0.6408 0.6200 0.6408 93,106 +0.01(+2.12%)
Jun 11, 2021 0.6275 0.6275 0.6275 0.6275 10,020 -0.01(-1.95%)
Jun 10, 2021 0.6400 0.6400 0.6200 0.6400 39,876 -0.00(-0.31%)
Jun 09, 2021 0.6420 0.6420 0.6420 0.6420 3,150 +0.02(+2.65%)
Jun 08, 2021 0.6500 0.6500 0.6254 0.6254 87,199 -0.04(-5.95%)
Jun 07, 2021 0.6600 0.6800 0.6600 0.6650 18,050 +0.01(+0.76%)
Jun 04, 2021 0.6800 0.6800 0.6600 0.6600 25,431 -0.03(-3.65%)
Jun 03, 2021 0.6675 0.6900 0.6675 0.6850 8,390 -0.00(-0.72%)
Jun 02, 2021 0.6790 0.6900 0.6680 0.6900 48,226 +0.02(+2.68%)
Jun 01, 2021 0.6750 0.6750 0.6720 0.6720 6,601 +0.00(+0.30%)
May 28, 2021 0.6700 0.6700 0.6700 0.6700 10,050 +0.00(+0.03%)
May 27, 2021 0.6600 0.6700 0.6600 0.6698 40,701 +0.01(+1.48%)
May 26, 2021 0.6600 0.6659 0.6600 0.6600 6,670 +0.00(+0.00%)
May 25, 2021 0.6570 0.6600 0.6570 0.6600 2,520 +0.00(+0.00%)
May 24, 2021 0.6739 0.6739 0.6600 0.6600 4,216 -0.02(-2.73%)
May 21, 2021 0.6785 0.6785 0.6785 0.6785 1,005 +0.00(+0.73%)
May 20, 2021 0.6810 0.6815 0.6585 0.6736 32,402 -0.03(-4.86%)
May 19, 2021 0.6862 0.7080 0.6862 0.7080 1,030 +0.03(+4.12%)
May 18, 2021 0.6800 0.6900 0.6800 0.6800 3,800 +0.00(+0.00%)
May 17, 2021 0.6568 0.6800 0.6568 0.6800 27,436 +0.01(+1.49%)
May 14, 2021 0.6700 0.6725 0.6700 0.6700 1,750 -0.01(-0.74%)
May 13, 2021 0.6806 0.6950 0.6604 0.6750 13,149 -0.06(-8.33%)
May 12, 2021 0.7360 0.7568 0.7210 0.7363 35,179 +0.00(+0.00%)
May 11, 2021 0.7561 0.7561 0.7250 0.7363 42,768 -0.05(-6.80%)
May 10, 2021 0.7600 0.8151 0.7599 0.7900 38,401 +0.04(+4.97%)
May 07, 2021 0.7452 0.7600 0.7452 0.7526 10,217 +0.02(+2.90%)
May 06, 2021 0.7373 0.7500 0.7140 0.7314 47,371 +0.02(+2.58%)
May 05, 2021 0.7130 0.7130 0.7130 0.7130 1,140 +0.01(+1.13%)
May 04, 2021 0.7000 0.7250 0.7000 0.7050 34,478 +0.04(+6.79%)
May 03, 2021 0.6435 0.6700 0.6435 0.6602 54,948 -0.01(-1.52%)
Apr 30, 2021 0.7028 0.7028 0.6704 0.6704 19,200 -0.00(-0.68%)
Apr 29, 2021 0.7000 0.7000 0.6750 0.6750 6,000 +0.02(+2.27%)
Apr 28, 2021 0.7040 0.7050 0.6600 0.6600 12,443 -0.04(-5.71%)
Apr 27, 2021 0.7300 0.7300 0.6600 0.7000 21,990 +0.03(+4.46%)
Apr 26, 2021 0.7030 0.7050 0.6701 0.6701 119,435 -0.02(-3.58%)
Apr 23, 2021 0.6700 0.6950 0.6656 0.6950 6,400 +0.02(+2.89%)
Apr 22, 2021 0.6600 0.6925 0.6600 0.6755 11,765 +0.04(+6.38%)
Apr 21, 2021 0.6700 0.6700 0.6350 0.6350 24,092 -0.03(-3.79%)
Apr 20, 2021 0.6800 0.6900 0.6600 0.6600 23,950 -0.01(-1.14%)
Apr 19, 2021 0.6575 0.6800 0.6500 0.6676 33,140 +0.02(+2.71%)
Apr 16, 2021 0.6775 0.6775 0.6500 0.6500 23,400 -0.02(-3.42%)
Apr 15, 2021 0.6400 0.6730 0.6400 0.6730 3,650 +0.02(+3.54%)
Apr 14, 2021 0.6775 0.6775 0.6250 0.6500 2,815 -0.02(-2.26%)
Apr 13, 2021 0.5950 0.6750 0.5950 0.6650 38,600 +0.04(+5.56%)
Apr 12, 2021 0.6440 0.6650 0.6300 0.6300 17,100 -0.03(-4.55%)
Apr 09, 2021 0.6600 0.6600 0.6600 0.6600 2,000 -0.00(-0.06%)
Apr 08, 2021 0.6310 0.6800 0.6310 0.6604 67,850 +0.04(+6.52%)
Apr 07, 2021 0.6200 0.6200 0.6200 0.6200 500 +0.01(+1.64%)
Apr 06, 2021 0.5940 0.6325 0.5940 0.6100 7,520 -0.01(-0.81%)
Apr 05, 2021 0.6150 0.6598 0.6050 0.6150 18,472 -0.02(-2.38%)
Apr 01, 2021 0.6700 0.6700 0.6150 0.6300 15,400 +0.01(+1.61%)
Mar 31, 2021 0.6175 0.6200 0.6175 0.6200 97,560 +0.02(+3.33%)
Mar 30, 2021 0.6250 0.6475 0.6000 0.6000 19,366 -0.02(-3.23%)
Mar 29, 2021 0.6600 0.6600 0.6200 0.6200 14,143 -0.01(-1.59%)
Mar 26, 2021 0.5700 0.6300 0.5700 0.6300 8,600 +0.04(+6.78%)
Mar 25, 2021 0.6280 0.6280 0.5700 0.5900 34,286 +0.01(+1.25%)
Mar 24, 2021 0.6100 0.6100 0.5500 0.5827 544,400 -0.05(-7.87%)
Mar 23, 2021 0.6500 0.6500 0.6100 0.6325 87,578 -0.03(-4.24%)
Mar 22, 2021 0.6800 0.6800 0.6500 0.6605 12,673 +0.00(+0.46%)
Mar 19, 2021 0.6550 0.6650 0.6500 0.6575 3,600 +0.01(+0.77%)
Mar 18, 2021 0.6800 0.6800 0.6500 0.6525 36,101 -0.03(-4.33%)
Mar 17, 2021 0.7000 0.7000 0.6700 0.6820 17,800 -0.00(-0.44%)
Mar 16, 2021 0.7000 0.7000 0.6600 0.6850 152,249 -0.01(-2.14%)
Mar 15, 2021 0.7250 0.7250 0.6850 0.7000 53,771 -0.03(-4.11%)
Mar 12, 2021 0.7400 0.7400 0.6980 0.7300 32,600 +0.03(+4.29%)
Mar 11, 2021 0.7500 0.7500 0.6900 0.7000 82,465 +0.04(+6.06%)
Mar 10, 2021 0.6600 0.6725 0.6200 0.6600 173,232 -0.02(-2.65%)
Mar 09, 2021 0.6900 0.6900 0.6500 0.6780 13,848 -0.00(-0.29%)
Mar 08, 2021 0.6800 0.6800 0.6500 0.6800 31,990 +0.00(+0.15%)
Mar 05, 2021 0.7100 0.7100 0.6580 0.6790 204,500 -0.07(-9.22%)
Mar 04, 2021 0.7770 0.7770 0.7200 0.7480 115,149 -0.02(-2.86%)
Mar 03, 2021 0.7600 0.8200 0.7550 0.7700 36,560 +0.02(+2.67%)
Mar 02, 2021 0.7500 0.7800 0.7500 0.7500 37,343 -0.03(-3.85%)
Mar 01, 2021 0.7800 0.8000 0.7700 0.7800 128,640 +0.00(+0.46%)
Feb 26, 2021 0.8000 0.8200 0.7680 0.7764 189,300 -0.06(-7.57%)
Feb 25, 2021 0.9075 0.9075 0.8400 0.8400 48,134 -0.03(-3.45%)
Feb 24, 2021 0.9000 0.9000 0.8550 0.8700 75,886 -0.03(-3.33%)
Feb 23, 2021 0.9305 0.9328 0.8650 0.9000 93,719 -0.03(-3.51%)
Feb 22, 2021 0.9650 0.9650 0.9300 0.9327 107,328 +0.05(+5.39%)
Feb 19, 2021 0.9100 0.9100 0.8600 0.8850 87,700 +0.04(+4.12%)
Feb 18, 2021 0.8900 0.8900 0.8200 0.8500 93,073 -0.02(-2.30%)
Feb 17, 2021 0.9100 0.9100 0.8375 0.8700 140,024 +0.04(+4.84%)
Feb 16, 2021 0.8473 0.8600 0.7950 0.8298 284,142 +0.12(+17.49%)
Feb 12, 2021 0.7000 0.7300 0.7000 0.7063 24,500 -0.01(-1.33%)
Feb 11, 2021 0.7250 0.7500 0.7000 0.7158 21,591 -0.00(-0.58%)
Feb 10, 2021 0.7200 0.7500 0.6900 0.7200 48,388 +0.00(+0.35%)
Feb 09, 2021 0.6800 0.7300 0.6800 0.7175 9,735 +0.02(+2.50%)
Feb 08, 2021 0.7350 0.7350 0.6820 0.7000 59,809 +0.02(+2.94%)
Feb 05, 2021 0.6900 0.6900 0.6300 0.6800 10,000 -0.02(-2.51%)
Feb 04, 2021 0.7100 0.7200 0.6600 0.6975 112,503 -0.01(-1.98%)
Feb 03, 2021 0.7300 0.7500 0.7051 0.7116 22,250 -0.01(-1.17%)
Feb 02, 2021 0.6500 0.7200 0.6450 0.7200 68,250 +0.03(+4.35%)
Feb 01, 2021 0.7100 0.7100 0.6699 0.6900 108,447 +0.07(+11.29%)
Jan 29, 2021 0.6500 0.6700 0.6100 0.6200 231,200 -0.07(-10.14%)
Jan 28, 2021 0.6900 0.6900 0.6500 0.6900 83,679 +0.00(+0.00%)
Jan 27, 2021 0.7075 0.7075 0.6800 0.6900 76,790 -0.02(-2.82%)
Jan 26, 2021 0.7700 0.7700 0.7000 0.7100 67,420 -0.07(-8.62%)
Jan 25, 2021 0.7500 0.7900 0.7300 0.7770 43,681 +0.05(+7.17%)
Jan 22, 2021 0.7400 0.7550 0.7250 0.7250 17,300 -0.02(-2.03%)
Jan 21, 2021 0.7900 0.7900 0.7200 0.7400 10,500 +0.01(+1.23%)
Jan 20, 2021 0.7500 0.7500 0.7250 0.7310 23,990 +0.04(+5.94%)
Jan 19, 2021 0.7000 0.7200 0.6800 0.6900 69,390 -0.01(-1.43%)
Jan 15, 2021 0.6900 0.7150 0.6900 0.7000 38,400 +0.01(+1.45%)
Jan 14, 2021 0.7100 0.7100 0.6800 0.6900 70,399 -0.03(-4.17%)
Jan 13, 2021 0.7520 0.7600 0.6960 0.7200 157,992 -0.01(-1.37%)
Jan 12, 2021 0.6900 0.7405 0.6900 0.7300 58,343 -0.01(-1.35%)
Jan 11, 2021 0.7701 0.7701 0.7000 0.7400 137,742 -0.05(-6.33%)
Jan 08, 2021 0.7900 0.8000 0.7750 0.7900 91,700 +0.01(+1.67%)
Jan 07, 2021 0.7408 0.7900 0.7408 0.7770 112,757 +0.04(+5.00%)
Jan 06, 2021 0.7285 0.7600 0.7190 0.7400 130,755 +0.03(+4.36%)
Jan 05, 2021 0.7285 0.7285 0.7030 0.7091 154,496 +0.00(+0.44%)
Jan 04, 2021 0.6750 0.7200 0.6750 0.7060 121,524 +0.06(+8.62%)
Dec 31, 2020 0.6500 0.6500 0.6500 23,285 +0.02(+3.17%)
Dec 30, 2020 0.6400 0.6490 0.6300 0.6300 23,285 +0.01(+0.80%)
Dec 29, 2020 0.6650 0.6650 0.6180 0.6250 112,774 -0.00(-0.48%)
Dec 28, 2020 0.5850 0.6280 0.5850 0.6280 115,532 +0.08(+15.23%)
Dec 24, 2020 0.5300 0.5490 0.5250 0.5450 18,500 +0.01(+2.06%)
Dec 23, 2020 0.5300 0.5340 0.5300 0.5340 4,025 -0.01(-1.84%)
Dec 22, 2020 0.5580 0.5580 0.5300 0.5440 120,625 -0.04(-7.25%)
Dec 21, 2020 0.5769 0.6000 0.5676 0.5865 90,850 +0.02(+2.89%)
Dec 18, 2020 0.5598 0.5885 0.5490 0.5700 60,100 +0.01(+1.88%)
Dec 17, 2020 0.5550 0.5660 0.5360 0.5595 39,419 +0.04(+8.64%)
Dec 16, 2020 0.5300 0.5300 0.4900 0.5150 26,800 -0.02(-2.83%)
Dec 15, 2020 0.5000 0.5410 0.4990 0.5300 55,920 +0.03(+6.00%)
Dec 14, 2020 0.5000 0.5000 0.4800 0.5000 96,232 +0.02(+4.17%)
Dec 11, 2020 0.4800 0.4800 0.4800 0.4800 3,900 +0.01(+2.13%)
Dec 10, 2020 0.4480 0.4800 0.4480 0.4700 8,100 -0.01(-2.08%)
Dec 09, 2020 0.4800 0.4800 0.4570 0.4800 47,785 +0.01(+1.05%)
Dec 08, 2020 0.4702 0.4750 0.4699 0.4750 22,000 -0.01(-1.04%)
Dec 07, 2020 0.4540 0.4800 0.4540 0.4800 3,000 +0.01(+1.05%)
Dec 04, 2020 0.4730 0.4800 0.4700 0.4750 13,200 +0.00(+0.00%)
Dec 03, 2020 0.4750 0.4750 0.4750 0.4750 10,591 +0.01(+1.06%)
Dec 02, 2020 0.4800 0.4800 0.4600 0.4700 70,000 -0.01(-2.06%)
Dec 01, 2020 0.4800 0.4800 0.4500 0.4799 44,021 +0.01(+1.82%)
Nov 30, 2020 0.4630 0.4800 0.4550 0.4713 47,931 +0.03(+7.11%)
Nov 27, 2020 0.4700 0.4700 0.4400 0.4400 20,300 -0.02(-4.35%)
Nov 25, 2020 0.4700 0.4900 0.4575 0.4600 51,000 +0.01(+2.22%)
Nov 24, 2020 0.4800 0.4800 0.4500 0.4500 19,139 -0.02(-3.54%)
Nov 23, 2020 0.4500 0.4900 0.4420 0.4665 38,712 +0.03(+6.02%)
Nov 20, 2020 0.4290 0.4500 0.4290 0.4400 11,400 +0.02(+4.76%)
Nov 19, 2020 0.4100 0.4400 0.4100 0.4200 15,686 -0.02(-4.55%)
Nov 18, 2020 0.4400 0.4400 0.4400 0.4400 1,603 +0.00(+0.00%)
Nov 17, 2020 0.4330 0.4400 0.4330 0.4400 6,050 +0.00(+0.00%)
Nov 16, 2020 0.4870 0.4950 0.4300 0.4400 19,326 +0.03(+6.02%)
Nov 13, 2020 0.4400 0.4400 0.4150 0.4150 2,900 -0.03(-5.68%)
Nov 12, 2020 0.4500 0.4500 0.4150 0.4400 51,508 +0.02(+3.87%)
Nov 11, 2020 0.4200 0.4236 0.4050 0.4236 19,973 +0.02(+5.11%)
Nov 10, 2020 0.4200 0.4200 0.4030 0.4030 5,900 -0.02(-4.05%)
Nov 09, 2020 0.4100 0.4200 0.4100 0.4200 8,641 +0.01(+2.44%)
Nov 06, 2020 0.4025 0.4100 0.3850 0.4100 26,400 +0.00(+0.00%)
Nov 05, 2020 0.4040 0.4100 0.4040 0.4100 3,250 +0.01(+2.50%)
Nov 04, 2020 0.3956 0.4150 0.3900 0.4000 97,545 +0.00(+1.11%)
Nov 03, 2020 0.3956 0.3956 0.3856 0.3956 58,097 +0.03(+7.21%)
Nov 02, 2020 0.3700 0.3795 0.3690 0.3690 2,600 -0.00(-0.81%)
Oct 30, 2020 0.3600 0.3720 0.3500 0.3720 18,500 -0.01(-3.38%)
Oct 29, 2020 0.3675 0.3850 0.3675 0.3850 32,400 -0.01(-1.28%)
Oct 28, 2020 0.3990 0.3990 0.3490 0.3900 10,700 +0.05(+13.04%)
Oct 27, 2020 0.3350 0.4050 0.3350 0.3450 59,740 -0.05(-12.66%)
Oct 26, 2020 0.3950 0.3950 0.3700 0.3950 26,585 +0.05(+14.49%)
Oct 23, 2020 0.3700 0.3700 0.3450 0.3450 25,000 +0.00(+0.00%)
Oct 22, 2020 0.3985 0.3985 0.3450 0.3450 23,630 -0.03(-7.83%)
Oct 21, 2020 0.3425 0.3750 0.3425 0.3743 23,600 +0.03(+8.49%)
Oct 19, 2020 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Oct 16, 2020 0.3450 0.3450 0.3450 0.3450 3,000 -0.02(-4.56%)
Oct 15, 2020 0.3450 0.3615 0.3450 0.3615 8,000 -0.00(-0.28%)
Oct 14, 2020 0.3675 0.3800 0.3450 0.3625 12,126 -0.04(-9.38%)
Oct 13, 2020 0.4000 0.4000 0.4000 0.4000 6,000 -0.01(-1.23%)
Oct 12, 2020 0.3800 0.4050 0.3550 0.4050 2,700 +0.05(+14.34%)
Oct 09, 2020 0.3542 0.3800 0.3542 0.3542 6,300 -0.03(-6.79%)
Oct 08, 2020 0.3600 0.3800 0.3600 0.3800 52,825 +0.04(+10.14%)
Oct 07, 2020 0.3600 0.3600 0.3450 0.3450 28,500 -0.03(-6.76%)
Oct 05, 2020 0.3700 0.3700 0.3700 0 +0.03(+8.82%)
Oct 02, 2020 0.3400 0.3800 0.3400 0.3400 5,600 -0.00(-0.73%)
Oct 01, 2020 0.3500 0.3500 0.3425 0.3425 19,510 -0.01(-3.52%)
Sep 30, 2020 0.3550 0.3550 0.3550 0.3550 3,010 -0.03(-6.58%)
Sep 29, 2020 0.3800 0.3800 0.3800 0.3800 2,500 +0.02(+5.56%)
Sep 28, 2020 0.3600 0.3600 0.3600 0.3600 2,910 -0.02(-4.26%)
Sep 24, 2020 0.3760 0.3760 0.3760 0 +0.01(+1.43%)
Sep 23, 2020 0.3900 0.3900 0.3675 0.3707 10,641 -0.01(-3.08%)
Sep 22, 2020 0.3875 0.3875 0.3825 0.3825 5,500 +0.00(+0.66%)
Sep 21, 2020 0.3850 0.3850 0.3800 0.3800 5,000 -0.02(-5.00%)
Sep 18, 2020 0.3900 0.4000 0.3900 0.4000 26,000 +0.02(+5.26%)
Sep 17, 2020 0.3800 0.3800 0.3800 0.3800 3,335 -0.01(-1.30%)
Sep 16, 2020 0.3875 0.3875 0.3850 0.3850 4,000 -0.01(-1.28%)
Sep 15, 2020 0.3732 0.3900 0.3700 0.3900 6,470 +0.01(+2.63%)
Sep 14, 2020 0.3500 0.4050 0.3500 0.3800 537,228 +0.00(+0.00%)
Sep 11, 2020 0.3900 0.3950 0.3800 0.3800 11,000 +0.00(+0.00%)
Sep 10, 2020 0.4000 0.4000 0.3700 0.3800 4,405 -0.01(-1.94%)
Sep 09, 2020 0.3650 0.3875 0.3650 0.3875 3,087 +0.01(+1.31%)
Sep 08, 2020 0.3650 0.3825 0.3650 0.3825 1,340 +0.01(+3.38%)
Sep 04, 2020 0.3700 0.3700 0.3700 0.3700 700 -0.01(-1.33%)
Sep 03, 2020 0.3750 0.3932 0.3750 0.3750 800 -0.03(-8.42%)
Sep 02, 2020 0.4390 0.4390 0.4095 0.4095 8,000 -0.00(-0.73%)
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.