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

Cmoc Group Ltd (OP: CMCLF )

0.9438 +0.0276 (+3.01%)
Streaming Delayed Price Updated: 1:21 PM EDT, May 23, 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 (%)
May 31, 2018 0.6594 0.6594 0.6175 0.6300 42,075 -0.00(-0.72%)
May 30, 2018 0.6150 0.6346 0.6039 0.6346 88,089 +0.02(+3.19%)
May 29, 2018 0.6594 0.6594 0.6150 0.6150 149,801 -0.06(-8.21%)
May 25, 2018 0.6700 0.6700 0.6700 0 -0.04(-5.63%)
May 24, 2018 0.6990 0.7100 0.6850 0.7100 24,910 +0.02(+3.65%)
May 23, 2018 0.7200 0.7200 0.6850 0.6850 57,358 -0.02(-3.30%)
May 22, 2018 0.7350 0.7350 0.7084 0.7084 21,450 -0.01(-0.70%)
May 21, 2018 0.7320 0.7320 0.7134 0.7134 39,919 -0.02(-2.61%)
May 18, 2018 0.7200 0.7450 0.7200 0.7325 44,218 -0.01(-1.01%)
May 17, 2018 0.7250 0.7425 0.7250 0.7400 50,730 +0.01(+1.25%)
May 16, 2018 0.7400 0.7425 0.7300 0.7309 31,225 -0.01(-1.56%)
May 15, 2018 0.7400 0.7525 0.7300 0.7425 35,809 +0.00(+0.34%)
May 14, 2018 0.7200 0.7552 0.7200 0.7400 178,301 -0.00(-0.39%)
May 11, 2018 0.6961 0.7429 0.6961 0.7429 17,217 +0.05(+7.51%)
May 10, 2018 0.7150 0.7150 0.6900 0.6910 45,570 -0.02(-2.33%)
May 09, 2018 0.7322 0.7322 0.6996 0.7075 20,700 -0.01(-1.74%)
May 08, 2018 0.7200 0.7225 0.7100 0.7200 35,114 -0.01(-1.37%)
May 07, 2018 0.6965 0.7400 0.6965 0.7300 45,905 +0.00(+0.00%)
May 04, 2018 0.7300 0.7305 0.7300 0.7300 4,330 -0.01(-0.68%)
May 03, 2018 0.7500 0.7500 0.7200 0.7350 11,233 -0.02(-2.33%)
May 02, 2018 0.7600 0.7600 0.7375 0.7526 25,492 +0.02(+3.09%)
May 01, 2018 0.7500 0.7600 0.7250 0.7300 12,973 -0.01(-1.35%)
Apr 30, 2018 0.7300 0.7500 0.7200 0.7400 76,412 +0.03(+4.23%)
Apr 27, 2018 0.6910 0.7100 0.6900 0.7100 24,030 +0.02(+2.75%)
Apr 26, 2018 0.7258 0.7258 0.6900 0.6910 44,992 -0.04(-5.33%)
Apr 25, 2018 0.7100 0.7300 0.7100 0.7299 36,040 +0.01(+1.38%)
Apr 24, 2018 0.7300 0.7300 0.7050 0.7200 30,814 +0.02(+2.13%)
Apr 23, 2018 0.7100 0.7200 0.7025 0.7050 43,162 -0.01(-0.70%)
Apr 20, 2018 0.7250 0.7250 0.7100 0.7100 5,347 -0.02(-2.74%)
Apr 19, 2018 0.7150 0.7450 0.7125 0.7300 87,780 +0.02(+2.38%)
Apr 18, 2018 0.7000 0.7150 0.7000 0.7130 54,984 +0.02(+2.59%)
Apr 17, 2018 0.7050 0.7200 0.6900 0.6950 113,889 -0.04(-5.44%)
Apr 16, 2018 0.7200 0.7500 0.7200 0.7350 21,667 -0.01(-0.68%)
Apr 13, 2018 0.7450 0.7450 0.7350 0.7400 32,827 -0.01(-0.67%)
Apr 12, 2018 0.7450 0.7750 0.7450 0.7450 61,032 -0.03(-3.25%)
Apr 11, 2018 0.7450 0.7800 0.7450 0.7700 24,017 -0.00(-0.01%)
Apr 10, 2018 0.7700 0.8000 0.7700 0.7701 103,252 +0.03(+3.86%)
Apr 09, 2018 0.7260 0.7450 0.7200 0.7415 101,110 +0.01(+0.75%)
Apr 06, 2018 0.7160 0.7450 0.7160 0.7360 61,913 -0.00(-0.14%)
Apr 05, 2018 0.7531 0.7562 0.7160 0.7370 175,268 -0.00(-0.47%)
Apr 04, 2018 0.7500 0.7500 0.7100 0.7405 55,242 +0.01(+1.02%)
Apr 03, 2018 0.7680 0.7680 0.7230 0.7330 63,269 -0.00(-0.01%)
Apr 02, 2018 0.7808 0.7808 0.7331 0.7331 111,588 -0.03(-3.54%)
Mar 29, 2018 0.7600 0.7600 0.7600 0 -0.01(-1.87%)
Mar 28, 2018 0.8063 0.8063 0.7745 0.7745 99,139 -0.03(-3.19%)
Mar 27, 2018 0.8190 0.8300 0.7801 0.8000 75,917 -0.02(-2.32%)
Mar 26, 2018 0.8000 0.8269 0.7714 0.8190 147,322 +0.06(+7.49%)
Mar 23, 2018 0.8000 0.8000 0.7619 0.7619 215,495 -0.05(-6.05%)
Mar 22, 2018 0.8360 0.8360 0.8100 0.8110 35,696 -0.03(-3.11%)
Mar 21, 2018 0.8400 0.8400 0.8100 0.8370 135,189 +0.01(+0.84%)
Mar 20, 2018 0.8700 0.8700 0.8300 0.8300 240,615 -0.02(-2.64%)
Mar 19, 2018 0.8350 0.8580 0.8350 0.8525 163,323 +0.00(+0.06%)
Mar 16, 2018 0.8600 0.8750 0.8490 0.8520 86,656 -0.03(-3.07%)
Mar 15, 2018 0.9000 0.9000 0.8700 0.8790 368,751 +0.01(+1.62%)
Mar 14, 2018 0.8690 0.8690 0.8500 0.8650 270,550 +0.04(+4.22%)
Mar 13, 2018 0.8714 0.8714 0.8260 0.8300 183,176 +0.01(+0.61%)
Mar 12, 2018 0.8455 0.8455 0.7800 0.8250 231,970 +0.04(+5.77%)
Mar 09, 2018 0.8115 0.8131 0.7600 0.7800 127,052 +0.01(+1.29%)
Mar 08, 2018 0.7970 0.7970 0.7600 0.7701 106,932 -0.05(-6.07%)
Mar 07, 2018 0.8309 0.8309 0.7980 0.8199 65,796 -0.01(-0.62%)
Mar 06, 2018 0.8587 0.8587 0.8250 0.8250 128,667 +0.01(+0.61%)
Mar 05, 2018 0.8253 0.8253 0.8000 0.8200 37,301 +0.02(+2.50%)
Mar 02, 2018 0.8192 0.8192 0.7551 0.8000 76,820 -0.01(-1.23%)
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.