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 +0.0200 (+2.11%)
Streaming Delayed Price Updated: 1:15 PM EDT, Apr 26, 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 26, 2024 0.9700 0.9700 0.9700 0.9700 2,000 +0.02(+2.11%)
Apr 25, 2024 0.8950 0.9500 0.8950 0.9500 14,701 +0.05(+5.97%)
Apr 24, 2024 0.8704 0.9283 0.8704 0.8965 26,312 +0.05(+6.21%)
Apr 23, 2024 0.8721 0.9000 0.8441 0.8441 24,267 -0.11(-11.61%)
Apr 22, 2024 0.9275 0.9550 0.8844 0.9550 5,429 -0.06(-5.45%)
Apr 19, 2024 0.9730 1.010 0.9730 1.010 3,071 +0.08(+9.17%)
Apr 18, 2024 0.9684 0.9931 0.9252 0.9252 83,792 +0.02(+2.36%)
Apr 17, 2024 0.9086 0.9500 0.9039 0.9039 5,934 -0.01(-0.94%)
Apr 16, 2024 0.9500 0.9886 0.9125 0.9125 6,110 -0.02(-2.02%)
Apr 15, 2024 1.000 1.000 0.9313 0.9313 22,479 -0.07(-6.57%)
Apr 12, 2024 0.9364 0.9968 0.9364 0.9968 2,100 +0.08(+8.35%)
Apr 11, 2024 0.9117 0.9200 0.9117 0.9200 714,078 -0.07(-7.01%)
Apr 10, 2024 0.9547 0.9894 0.9547 0.9894 431 +0.04(+4.32%)
Apr 09, 2024 0.9000 0.9484 0.9000 0.9484 9,175 +0.04(+4.21%)
Apr 08, 2024 0.9500 0.9500 0.9000 0.9101 14,682 -0.03(-3.29%)
Apr 05, 2024 0.9411 0.9411 0.9411 0.9411 713,100 +0.00(+0.46%)
Apr 04, 2024 0.9184 0.9368 0.9000 0.9368 2,722 +0.01(+1.55%)
Apr 03, 2024 0.9000 0.9225 0.9000 0.9225 743,025 +0.07(+8.53%)
Apr 02, 2024 0.8500 0.8500 0.8500 0.8500 2,250 +0.01(+0.59%)
Apr 01, 2024 0.8450 0.8450 0.8450 0.8450 1,000 +0.02(+1.98%)
Mar 28, 2024 0.8300 0.8450 0.8284 0.8286 7,920 +0.02(+1.93%)
Mar 27, 2024 0.7800 0.8576 0.7800 0.8129 14,104 +0.01(+1.61%)
Mar 26, 2024 0.8000 0.8000 0.8000 0.8000 3,000 +0.00(+0.49%)
Mar 25, 2024 0.8200 0.8331 0.7961 0.7961 13,000 -0.00(-0.08%)
Mar 22, 2024 0.7967 0.7967 0.7967 0.7967 2,000 +0.03(+3.47%)
Mar 21, 2024 0.7775 0.7775 0.7700 0.7700 1,400 -0.03(-3.45%)
Mar 20, 2024 0.7700 0.7975 0.7700 0.7975 12,080 +0.01(+1.28%)
Mar 19, 2024 0.8105 0.8105 0.7874 0.7874 12,100 -0.03(-3.72%)
Mar 18, 2024 0.7838 0.8250 0.7838 0.8178 54,411 -0.03(-3.77%)
Mar 15, 2024 0.7843 0.8498 0.7722 0.8498 32,932 +0.07(+8.78%)
Mar 14, 2024 0.7555 0.7812 0.7450 0.7812 12,301 +0.08(+11.12%)
Mar 13, 2024 0.7124 0.7264 0.7030 0.7030 8,447 +0.01(+1.18%)
Mar 12, 2024 0.6948 0.6948 0.6731 0.6948 1,200 -0.01(-0.74%)
Mar 11, 2024 0.6840 0.7000 0.6629 0.7000 5,626 +0.05(+7.69%)
Mar 08, 2024 0.6497 0.6850 0.6497 0.6500 44,920 -0.01(-2.20%)
Mar 07, 2024 0.6646 0.6646 0.6646 0.6646 2,000 +0.04(+6.97%)
Mar 04, 2024 0.6213 0 +0.00(+0.73%)
Mar 01, 2024 0.6391 0.6391 0.6168 0.6168 495 -0.02(-3.82%)
Feb 29, 2024 0.6207 0.6413 0.6207 0.6413 1,382 +0.04(+6.88%)
Feb 28, 2024 0.6000 0.6000 0.6000 0.6000 100 -0.01(-2.06%)
Feb 27, 2024 0.6126 0.6126 0.6126 0.6126 1,300 -0.06(-8.54%)
Feb 26, 2024 0.6156 0.6698 0.6156 0.6698 22,633 +0.05(+8.03%)
Feb 23, 2024 0.6201 0.6471 0.6200 0.6200 19,616 +0.00(+0.00%)
Feb 22, 2024 0.6200 0.6200 0.6023 0.6200 19,466 +0.00(+0.00%)
Feb 21, 2024 0.5956 0.6200 0.5956 0.6200 636 +0.06(+10.69%)
Feb 20, 2024 0.5881 0.5881 0.5601 0.5601 311 +0.00(+0.02%)
Feb 16, 2024 0.5785 0.5785 0.5600 0.5600 5,546 +0.00(+0.13%)
Feb 15, 2024 0.5365 0.5593 0.5237 0.5593 4,889 +0.04(+6.90%)
Feb 14, 2024 0.5485 0.5485 0.5232 0.5232 2,500 -0.03(-4.68%)
Feb 13, 2024 0.5500 0.5500 0.5489 0.5489 3,500 -0.00(-0.29%)
Feb 12, 2024 0.5505 0.5505 0.5505 0.5505 3,343 -0.04(-7.29%)
Feb 09, 2024 0.5676 0.5938 0.5428 0.5938 658 +0.03(+5.47%)
Feb 08, 2024 0.5630 0.5630 0.5630 0.5630 520 +0.00(+0.18%)
Feb 07, 2024 0.5355 0.5832 0.5355 0.5620 20,560 +0.04(+6.99%)
Feb 06, 2024 0.5494 0.5494 0.5253 0.5253 3,864 -0.00(-0.51%)
Feb 05, 2024 0.5109 0.5508 0.5109 0.5280 8,960 -0.04(-6.68%)
Feb 02, 2024 0.5425 0.5658 0.5425 0.5658 6,632 +0.04(+7.12%)
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.