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

Cmoc Group Ltd (OP: CMCLF )

0.9686 +0.0248 (+2.63%)
Streaming Delayed Price Updated: 1:52 PM EDT, May 24, 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 29, 2021 0.6500 0.6700 0.6100 0.6200 231,200 -0.07(-10.14%)
Jan 28, 2021 0.6900 0.6900 0.6500 0.6900 83,679 +0.00(+0.00%)
Jan 27, 2021 0.7075 0.7075 0.6800 0.6900 76,790 -0.02(-2.82%)
Jan 26, 2021 0.7700 0.7700 0.7000 0.7100 67,420 -0.07(-8.62%)
Jan 25, 2021 0.7500 0.7900 0.7300 0.7770 43,681 +0.05(+7.17%)
Jan 22, 2021 0.7400 0.7550 0.7250 0.7250 17,300 -0.02(-2.03%)
Jan 21, 2021 0.7900 0.7900 0.7200 0.7400 10,500 +0.01(+1.23%)
Jan 20, 2021 0.7500 0.7500 0.7250 0.7310 23,990 +0.04(+5.94%)
Jan 19, 2021 0.7000 0.7200 0.6800 0.6900 69,390 -0.01(-1.43%)
Jan 15, 2021 0.6900 0.7150 0.6900 0.7000 38,400 +0.01(+1.45%)
Jan 14, 2021 0.7100 0.7100 0.6800 0.6900 70,399 -0.03(-4.17%)
Jan 13, 2021 0.7520 0.7600 0.6960 0.7200 157,992 -0.01(-1.37%)
Jan 12, 2021 0.6900 0.7405 0.6900 0.7300 58,343 -0.01(-1.35%)
Jan 11, 2021 0.7701 0.7701 0.7000 0.7400 137,742 -0.05(-6.33%)
Jan 08, 2021 0.7900 0.8000 0.7750 0.7900 91,700 +0.01(+1.67%)
Jan 07, 2021 0.7408 0.7900 0.7408 0.7770 112,757 +0.04(+5.00%)
Jan 06, 2021 0.7285 0.7600 0.7190 0.7400 130,755 +0.03(+4.36%)
Jan 05, 2021 0.7285 0.7285 0.7030 0.7091 154,496 +0.00(+0.44%)
Jan 04, 2021 0.6750 0.7200 0.6750 0.7060 121,524 +0.06(+8.62%)
Dec 31, 2020 0.6500 0.6500 0.6500 23,285 +0.02(+3.17%)
Dec 30, 2020 0.6400 0.6490 0.6300 0.6300 23,285 +0.01(+0.80%)
Dec 29, 2020 0.6650 0.6650 0.6180 0.6250 112,774 -0.00(-0.48%)
Dec 28, 2020 0.5850 0.6280 0.5850 0.6280 115,532 +0.08(+15.23%)
Dec 24, 2020 0.5300 0.5490 0.5250 0.5450 18,500 +0.01(+2.06%)
Dec 23, 2020 0.5300 0.5340 0.5300 0.5340 4,025 -0.01(-1.84%)
Dec 22, 2020 0.5580 0.5580 0.5300 0.5440 120,625 -0.04(-7.25%)
Dec 21, 2020 0.5769 0.6000 0.5676 0.5865 90,850 +0.02(+2.89%)
Dec 18, 2020 0.5598 0.5885 0.5490 0.5700 60,100 +0.01(+1.88%)
Dec 17, 2020 0.5550 0.5660 0.5360 0.5595 39,419 +0.04(+8.64%)
Dec 16, 2020 0.5300 0.5300 0.4900 0.5150 26,800 -0.02(-2.83%)
Dec 15, 2020 0.5000 0.5410 0.4990 0.5300 55,920 +0.03(+6.00%)
Dec 14, 2020 0.5000 0.5000 0.4800 0.5000 96,232 +0.02(+4.17%)
Dec 11, 2020 0.4800 0.4800 0.4800 0.4800 3,900 +0.01(+2.13%)
Dec 10, 2020 0.4480 0.4800 0.4480 0.4700 8,100 -0.01(-2.08%)
Dec 09, 2020 0.4800 0.4800 0.4570 0.4800 47,785 +0.01(+1.05%)
Dec 08, 2020 0.4702 0.4750 0.4699 0.4750 22,000 -0.01(-1.04%)
Dec 07, 2020 0.4540 0.4800 0.4540 0.4800 3,000 +0.01(+1.05%)
Dec 04, 2020 0.4730 0.4800 0.4700 0.4750 13,200 +0.00(+0.00%)
Dec 03, 2020 0.4750 0.4750 0.4750 0.4750 10,591 +0.01(+1.06%)
Dec 02, 2020 0.4800 0.4800 0.4600 0.4700 70,000 -0.01(-2.06%)
Dec 01, 2020 0.4800 0.4800 0.4500 0.4799 44,021 +0.01(+1.82%)
Nov 30, 2020 0.4630 0.4800 0.4550 0.4713 47,931 +0.03(+7.11%)
Nov 27, 2020 0.4700 0.4700 0.4400 0.4400 20,300 -0.02(-4.35%)
Nov 25, 2020 0.4700 0.4900 0.4575 0.4600 51,000 +0.01(+2.22%)
Nov 24, 2020 0.4800 0.4800 0.4500 0.4500 19,139 -0.02(-3.54%)
Nov 23, 2020 0.4500 0.4900 0.4420 0.4665 38,712 +0.03(+6.02%)
Nov 20, 2020 0.4290 0.4500 0.4290 0.4400 11,400 +0.02(+4.76%)
Nov 19, 2020 0.4100 0.4400 0.4100 0.4200 15,686 -0.02(-4.55%)
Nov 18, 2020 0.4400 0.4400 0.4400 0.4400 1,603 +0.00(+0.00%)
Nov 17, 2020 0.4330 0.4400 0.4330 0.4400 6,050 +0.00(+0.00%)
Nov 16, 2020 0.4870 0.4950 0.4300 0.4400 19,326 +0.03(+6.02%)
Nov 13, 2020 0.4400 0.4400 0.4150 0.4150 2,900 -0.03(-5.68%)
Nov 12, 2020 0.4500 0.4500 0.4150 0.4400 51,508 +0.02(+3.87%)
Nov 11, 2020 0.4200 0.4236 0.4050 0.4236 19,973 +0.02(+5.11%)
Nov 10, 2020 0.4200 0.4200 0.4030 0.4030 5,900 -0.02(-4.05%)
Nov 09, 2020 0.4100 0.4200 0.4100 0.4200 8,641 +0.01(+2.44%)
Nov 06, 2020 0.4025 0.4100 0.3850 0.4100 26,400 +0.00(+0.00%)
Nov 05, 2020 0.4040 0.4100 0.4040 0.4100 3,250 +0.01(+2.50%)
Nov 04, 2020 0.3956 0.4150 0.3900 0.4000 97,545 +0.00(+1.11%)
Nov 03, 2020 0.3956 0.3956 0.3856 0.3956 58,097 +0.03(+7.21%)
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.