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

Cmoc Group Ltd (OP: CMCLF )

0.8879 -0.0321 (-3.49%)
Streaming Delayed Price Updated: 1:11 PM EDT, Jun 5, 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 (%)
Jan 31, 2019 0.4065 0.4130 0.3960 0.4100 24,357 +0.02(+5.26%)
Jan 30, 2019 0.3900 0.3988 0.3800 0.3895 29,750 +0.02(+5.84%)
Jan 29, 2019 0.3780 0.3880 0.3680 0.3680 13,825 -0.02(-5.64%)
Jan 28, 2019 0.3700 0.3900 0.3700 0.3900 3,100 +0.02(+6.15%)
Jan 25, 2019 0.3750 0.3750 0.3664 0.3674 13,800 +0.00(+0.38%)
Jan 24, 2019 0.3640 0.3780 0.3640 0.3660 16,450 +0.01(+1.39%)
Jan 23, 2019 0.3610 0.3610 0.3610 0.3610 400 -0.02(-5.00%)
Jan 22, 2019 0.3780 0.3800 0.3600 0.3800 38,750 -0.01(-2.44%)
Jan 18, 2019 0.3875 0.3895 0.3850 0.3895 11,500 +0.01(+2.28%)
Jan 17, 2019 0.3660 0.3820 0.3660 0.3808 9,120 +0.01(+3.76%)
Jan 16, 2019 0.3973 0.3973 0.3670 0.3670 12,792 -0.01(-3.12%)
Jan 15, 2019 0.3600 0.3788 0.3600 0.3788 3,345 +0.02(+5.22%)
Jan 14, 2019 0.3680 0.3700 0.3600 0.3600 25,800 -0.02(-4.74%)
Jan 11, 2019 0.3779 0.3779 0.3779 0.3779 7,500 +0.00(+0.77%)
Jan 10, 2019 0.3705 0.3780 0.3630 0.3750 41,019 -0.01(-2.85%)
Jan 09, 2019 0.3670 0.3860 0.3670 0.3860 31,952 +0.02(+5.75%)
Jan 08, 2019 0.3650 0.3650 0.3650 0.3650 200 +0.01(+1.39%)
Jan 07, 2019 0.3600 0.3600 0.3600 0.3600 3,000 -0.01(-1.37%)
Jan 04, 2019 0.3660 0.3710 0.3610 0.3650 14,500 +0.01(+2.10%)
Jan 03, 2019 0.3512 0.3640 0.3510 0.3575 20,575 +0.00(+0.00%)
Jan 02, 2019 0.3480 0.3670 0.3480 0.3575 15,916 -0.01(-1.79%)
Dec 31, 2018 0.3760 0.3760 0.3610 0.3640 18,600 -0.01(-1.62%)
Dec 28, 2018 0.3610 0.3700 0.3610 0.3700 3,300 +0.00(+0.27%)
Dec 27, 2018 0.3750 0.3930 0.3690 0.3690 410,026 -0.01(-1.60%)
Dec 26, 2018 0.3750 0.3865 0.3750 0.3750 10,600 +0.00(+0.00%)
Dec 24, 2018 0.3690 0.3750 0.3680 0.3750 39,700 -0.00(-0.79%)
Dec 21, 2018 0.3830 0.3850 0.3780 0.3780 39,100 -0.01(-1.41%)
Dec 20, 2018 0.3900 0.3900 0.3834 0.3834 32,350 -0.01(-1.69%)
Dec 19, 2018 0.3950 0.3950 0.3900 0.3900 1,936 -0.00(-1.02%)
Dec 18, 2018 0.3930 0.3965 0.3930 0.3940 3,980 +0.00(+1.03%)
Dec 17, 2018 0.3900 0.3950 0.3900 0.3900 75,215 +0.00(+0.00%)
Dec 14, 2018 0.4070 0.4070 0.3900 0.3900 7,200 -0.01(-2.50%)
Dec 13, 2018 0.4120 0.4120 0.4000 0.4000 10,000 +0.00(+0.63%)
Dec 12, 2018 0.3860 0.4101 0.3850 0.3975 50,675 +0.02(+4.61%)
Dec 11, 2018 0.3795 0.3850 0.3795 0.3800 37,275 -0.01(-2.49%)
Dec 10, 2018 0.3750 0.3897 0.3750 0.3897 245,850 -0.01(-1.64%)
Dec 07, 2018 0.3810 0.3985 0.3790 0.3962 21,200 -0.00(-0.90%)
Dec 06, 2018 0.4245 0.4245 0.3998 0.3998 179,000 -0.04(-8.72%)
Dec 04, 2018 0.4300 0.4380 0.4163 0.4380 30,400 +0.01(+2.34%)
Dec 03, 2018 0.4260 0.4300 0.4130 0.4280 15,542 +0.03(+7.81%)
Nov 30, 2018 0.4070 0.4190 0.3970 0.3970 18,000 -0.00(-0.50%)
Nov 29, 2018 0.3990 0.3990 0.3990 0.3990 100 +0.02(+4.18%)
Nov 28, 2018 0.3830 0.4000 0.3830 0.3830 9,000 +0.00(+0.79%)
Nov 27, 2018 0.3750 0.3800 0.3750 0.3800 2,800 +0.01(+1.33%)
Nov 26, 2018 0.3750 0.3750 0.3750 0.3750 500 +0.00(+0.00%)
Nov 23, 2018 0.3750 0.3750 0.3750 0.3750 1,100 -0.01(-1.32%)
Nov 21, 2018 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Nov 20, 2018 0.4100 0.4100 0.3750 0.3800 15,000 -0.01(-2.56%)
Nov 19, 2018 0.3850 0.4100 0.3850 0.3900 36,000 -0.02(-4.88%)
Nov 16, 2018 0.4126 0.4126 0.4100 0.4100 32,600 -0.00(-0.73%)
Nov 15, 2018 0.4085 0.4270 0.4085 0.4130 46,010 +0.01(+1.85%)
Nov 14, 2018 0.3860 0.4055 0.3860 0.4055 9,500 -0.02(-3.80%)
Nov 13, 2018 0.4150 0.4215 0.3990 0.4215 10,480 -0.01(-1.75%)
Nov 12, 2018 0.4294 0.4294 0.4290 0.4290 1,480 +0.00(+0.47%)
Nov 09, 2018 0.4270 0.4270 0.4080 0.4270 53,200 -0.00(-0.70%)
Nov 08, 2018 0.4410 0.4410 0.4300 0.4300 22,085 -0.01(-2.27%)
Nov 07, 2018 0.4222 0.4400 0.4222 0.4400 75,618 +0.04(+10.00%)
Nov 06, 2018 0.3890 0.4080 0.3780 0.4000 35,478 +0.00(+0.00%)
Nov 05, 2018 0.3935 0.4020 0.3935 0.4000 3,963 +0.00(+0.00%)
Nov 02, 2018 0.4114 0.4114 0.3800 0.4000 14,800 +0.02(+5.26%)
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.