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 (%)
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%)
Sep 01, 2021 0.7200 0.7200 0.7200 0.7200 1,000 -0.05(-6.57%)
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%)
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.