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

Cmoc Group Ltd (OP: CMCLF )

1.044 +0.036 (+3.58%)
Streaming Delayed Price Updated: 10:42 AM EDT, May 20, 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 (%)
Nov 30, 2021 0.6318 0.6318 0.6100 0.6160 19,700 +0.02(+3.04%)
Nov 29, 2021 0.6107 0.6107 0.5955 0.5978 25,960 -0.02(-2.80%)
Nov 26, 2021 0.6184 0.6184 0.6142 0.6150 5,233 +0.01(+1.35%)
Nov 24, 2021 0.6176 0.6176 0.6068 0.6068 30,844 -0.00(-0.41%)
Nov 23, 2021 0.6250 0.6250 0.6000 0.6093 160,689 -0.02(-3.45%)
Nov 22, 2021 0.6225 0.6345 0.6153 0.6311 562,429 +0.02(+2.62%)
Nov 19, 2021 0.6150 0.6150 0.6047 0.6150 2,700 +0.04(+6.03%)
Nov 18, 2021 0.5700 0.5800 0.5700 0.5800 1,998 +0.01(+1.75%)
Nov 17, 2021 0.5700 0.5835 0.5700 0.5700 1,450 -0.01(-2.50%)
Nov 15, 2021 0.5846 0.5846 0.5846 45 -0.01(-1.95%)
Nov 12, 2021 0.5962 0.5962 0.5962 0.5962 8,388 -0.01(-1.31%)
Nov 11, 2021 0.5856 0.6041 0.5670 0.6041 27,775 +0.00(+0.68%)
Nov 09, 2021 0.5953 0.6105 0.5953 0.6000 3,625 +0.01(+1.69%)
Nov 08, 2021 0.5990 0.5990 0.5900 0.5900 8,430 +0.01(+1.11%)
Nov 05, 2021 0.5901 0.5901 0.5700 0.5835 4,594 -0.02(-2.75%)
Nov 04, 2021 0.6000 0.6006 0.6000 0.6000 7,000 -0.01(-2.34%)
Nov 03, 2021 0.6144 0.6144 0.6000 0.6144 5,800 +0.00(+0.72%)
Nov 02, 2021 0.6000 0.6100 0.6000 0.6100 2,990 -0.00(-0.44%)
Nov 01, 2021 0.6179 0.6127 0.6127 0.6127 7,272 +0.00(+0.00%)
Oct 29, 2021 0.6127 0.6141 0.6127 0.6127 1,633 -0.02(-2.75%)
Oct 28, 2021 0.6500 0.6501 0.6300 0.6300 28,161 -0.04(-5.97%)
Oct 27, 2021 0.6700 0.6700 0.6700 0.6700 1,600 -0.00(-0.48%)
Oct 26, 2021 0.6952 0.6952 0.6732 0.6732 5,267 +0.00(+0.60%)
Oct 25, 2021 0.6912 0.6912 0.6692 0.6692 343 -0.03(-3.80%)
Oct 22, 2021 0.6798 0.6956 0.6798 0.6956 7,521 -0.02(-2.18%)
Oct 21, 2021 0.7050 0.7111 0.7050 0.7111 4,650 -0.02(-2.59%)
Oct 20, 2021 0.7020 0.7300 0.6797 0.7300 14,625 +0.04(+5.80%)
Oct 19, 2021 0.6700 0.6975 0.6700 0.6900 5,470 +0.00(+0.44%)
Oct 18, 2021 0.6870 0.6870 0.6870 0.6870 3,400 +0.03(+4.09%)
Oct 15, 2021 0.6617 0.6617 0.6559 0.6600 20,008 +0.01(+1.54%)
Oct 14, 2021 0.6700 0.6700 0.6400 0.6500 208,899 -0.02(-2.94%)
Oct 13, 2021 0.6286 0.6697 0.6286 0.6697 750 +0.05(+8.02%)
Oct 11, 2021 0.6200 0.6200 0.6200 0 -0.00(-0.39%)
Oct 08, 2021 0.6379 0.6379 0.6224 0.6224 23,205 -0.02(-3.22%)
Oct 07, 2021 0.6431 0.6431 0.6431 0.6431 700 +0.01(+1.36%)
Oct 06, 2021 0.6345 0.6345 0.6345 0.6345 100 +0.02(+3.31%)
Oct 05, 2021 0.6142 0.6142 0.6142 0.6142 1,225 -0.01(-1.32%)
Oct 04, 2021 0.6231 0.6231 0.6224 0.6224 4,132 -0.00(-0.58%)
Sep 30, 2021 0.6260 0.6260 0.6260 0 +0.03(+4.33%)
Sep 29, 2021 0.6202 0.6202 0.6000 0.6000 3,701 -0.03(-4.76%)
Sep 28, 2021 0.6300 0.6300 0.6300 0.6300 1,010 +0.00(+0.48%)
Sep 27, 2021 0.6300 0.6379 0.6250 0.6270 2,500 -0.02(-3.55%)
Sep 24, 2021 0.6708 0.6708 0.6425 0.6501 28,764 -0.04(-5.78%)
Sep 23, 2021 0.6818 0.6967 0.6818 0.6900 4,109 -0.02(-2.82%)
Sep 22, 2021 0.7100 0.7100 0.7100 0.7100 500 +0.02(+2.60%)
Sep 21, 2021 0.6920 0.6920 0.6800 0.6920 3,557 +0.00(+0.54%)
Sep 20, 2021 0.6724 0.7139 0.6724 0.6883 34,462 -0.04(-5.47%)
Sep 17, 2021 0.7095 0.7500 0.7020 0.7281 167,805 -0.04(-5.44%)
Sep 16, 2021 0.7700 0.7700 0.7700 0.7700 600 -0.01(-1.28%)
Sep 15, 2021 0.7733 0.8010 0.7733 0.7800 4,990 -0.03(-3.70%)
Sep 14, 2021 0.7924 0.8100 0.7673 0.8100 4,158 +0.00(+0.00%)
Sep 13, 2021 0.8068 0.8300 0.8068 0.8100 146,538 +0.05(+6.02%)
Sep 10, 2021 0.7600 0.7640 0.7500 0.7640 76,709 +0.03(+4.19%)
Sep 09, 2021 0.7565 0.7565 0.7333 0.7333 16,157 -0.05(-5.99%)
Sep 07, 2021 0.7800 0.7800 0.7800 0 +0.02(+3.20%)
Sep 03, 2021 0.7558 0.7558 0.7558 0.7558 1,000 +0.02(+2.11%)
Sep 02, 2021 0.7402 0.7402 0.7402 0.7402 10,014 +0.02(+2.81%)
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.