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 (%)
Sep 28, 2018 0.4100 0.4270 0.4100 0.4100 60,000 +0.01(+1.74%)
Sep 27, 2018 0.4200 0.4200 0.4030 0.4030 33,805 -0.01(-2.89%)
Sep 26, 2018 0.4195 0.4230 0.4150 0.4150 12,187 -0.01(-1.19%)
Sep 25, 2018 0.4310 0.4310 0.4124 0.4200 35,182 +0.01(+2.69%)
Sep 24, 2018 0.4368 0.4368 0.4090 0.4090 24,975 -0.02(-5.21%)
Sep 21, 2018 0.4131 0.4340 0.4131 0.4315 29,400 +0.03(+6.41%)
Sep 20, 2018 0.4010 0.4100 0.4010 0.4055 58,475 -0.00(-0.61%)
Sep 19, 2018 0.3960 0.4130 0.3960 0.4080 47,796 +0.03(+7.23%)
Sep 18, 2018 0.3900 0.3900 0.3706 0.3805 23,165 -0.01(-2.44%)
Sep 17, 2018 0.3900 0.3900 0.3740 0.3900 15,099 +0.01(+3.45%)
Sep 14, 2018 0.3900 0.3900 0.3671 0.3770 16,200 +0.02(+5.31%)
Sep 13, 2018 0.3917 0.3917 0.3580 0.3580 8,875 -0.00(-0.83%)
Sep 12, 2018 0.3339 0.3610 0.3339 0.3610 20,853 +0.01(+2.82%)
Sep 11, 2018 0.3590 0.3590 0.3510 0.3511 188,821 -0.01(-2.45%)
Sep 10, 2018 0.3811 0.3811 0.3460 0.3599 51,519 -0.03(-7.72%)
Sep 07, 2018 0.3790 0.3900 0.3790 0.3900 52,700 +0.00(+0.00%)
Sep 06, 2018 0.3960 0.3970 0.3790 0.3900 102,475 -0.01(-2.50%)
Sep 05, 2018 0.4000 0.4000 0.3788 0.4000 81,725 -0.00(-0.74%)
Sep 04, 2018 0.4276 0.4276 0.4030 0.4030 82,205 -0.01(-3.59%)
Aug 31, 2018 0.4180 0.4180 0.4180 0 +0.01(+2.70%)
Aug 30, 2018 0.4100 0.4210 0.4030 0.4070 387,395 -0.03(-6.00%)
Aug 29, 2018 0.4350 0.4350 0.4103 0.4330 61,700 -0.00(-0.46%)
Aug 28, 2018 0.4196 0.4350 0.4160 0.4350 116,512 +0.02(+4.57%)
Aug 27, 2018 0.4160 0.4370 0.4160 0.4160 152,278 -0.02(-4.59%)
Aug 24, 2018 0.4140 0.4363 0.4140 0.4360 206,300 -0.02(-3.54%)
Aug 23, 2018 0.4500 0.4520 0.4496 0.4520 7,421 -0.00(-0.22%)
Aug 22, 2018 0.4560 0.4560 0.4360 0.4530 30,844 +0.01(+1.57%)
Aug 21, 2018 0.4609 0.4609 0.4263 0.4460 11,613 -0.00(-0.67%)
Aug 20, 2018 0.4455 0.4490 0.4101 0.4490 7,500 +0.02(+5.40%)
Aug 17, 2018 0.4220 0.4272 0.4120 0.4260 114,000 +0.00(+0.95%)
Aug 16, 2018 0.4219 0.4220 0.4100 0.4220 14,373 +0.00(+0.00%)
Aug 15, 2018 0.4354 0.4354 0.4120 0.4220 251,699 -0.06(-12.45%)
Aug 14, 2018 0.4820 0.4820 0.4820 50 +0.00(+0.00%)
Aug 13, 2018 0.4825 0.4825 0.4404 0.4820 11,300 +0.01(+1.37%)
Aug 10, 2018 0.4755 0.4755 0.4600 0.4755 34,200 -0.00(-0.11%)
Aug 09, 2018 0.4600 0.4760 0.4367 0.4760 138,040 +0.03(+5.59%)
Aug 08, 2018 0.4500 0.4520 0.4330 0.4508 122,500 -0.01(-1.14%)
Aug 07, 2018 0.4289 0.4600 0.4289 0.4560 29,674 +0.02(+4.11%)
Aug 06, 2018 0.4433 0.4433 0.4180 0.4380 23,948 -0.02(-4.78%)
Aug 03, 2018 0.4600 0.4600 0.4410 0.4600 29,700 -0.01(-2.13%)
Aug 02, 2018 0.4550 0.4749 0.4550 0.4700 44,710 -0.03(-5.05%)
Aug 01, 2018 0.4740 0.4950 0.4700 0.4950 2,175 -0.02(-3.32%)
Jul 31, 2018 0.5150 0.5150 0.5000 0.5120 90,011 -0.00(-0.58%)
Jul 30, 2018 0.4947 0.5150 0.4723 0.5150 27,229 +0.00(+0.00%)
Jul 27, 2018 0.4694 0.5150 0.4694 0.5150 12,700 +0.01(+2.49%)
Jul 26, 2018 0.5161 0.4704 0.5025 166,108 -0.02(-4.29%)
Jul 25, 2018 0.5435 0.5435 0.5078 0.5250 15,505 +0.01(+0.96%)
Jul 24, 2018 0.4921 0.5200 0.4920 0.5200 63,200 +0.04(+8.33%)
Jul 23, 2018 0.4802 0.4802 0.4500 0.4800 63,161 +0.02(+4.35%)
Jul 20, 2018 0.4620 0.4640 0.4600 0.4600 10,617 -0.02(-4.17%)
Jul 19, 2018 0.4550 0.4800 0.4500 0.4800 16,050 -0.01(-1.21%)
Jul 18, 2018 0.4750 0.4859 0.4600 0.4859 9,900 -0.01(-1.98%)
Jul 17, 2018 0.4956 0.4957 0.4530 0.4957 25,170 +0.01(+2.42%)
Jul 16, 2018 0.4840 0.4840 0.4650 0.4840 5,320 -0.01(-1.43%)
Jul 13, 2018 0.4950 0.4960 0.4673 0.4910 23,510 +0.00(+0.82%)
Jul 12, 2018 0.4840 0.4870 0.4560 0.4870 40,900 +0.01(+1.46%)
Jul 11, 2018 0.4790 0.4800 0.4550 0.4800 8,900 +0.01(+2.13%)
Jul 10, 2018 0.4790 0.4790 0.4610 0.4700 15,325 +0.01(+2.17%)
Jul 09, 2018 0.4410 0.4600 0.4410 0.4600 46,978 +0.03(+6.98%)
Jul 06, 2018 0.4410 0.4000 0.4300 43,731 -0.01(-2.49%)
Jul 05, 2018 0.4500 0.4500 0.4310 0.4410 75,560 -0.03(-5.97%)
Jul 03, 2018 0.4690 0.4690 0.4690 0 -0.00(-0.72%)
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.