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

Cmoc Group Ltd (OP: CMCLF )

0.9700 UNCHANGED
Streaming Delayed Price Updated: 2:52 PM EDT, May 9, 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 (%)
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%)
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.