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 (%)
Oct 31, 2019 0.3140 0.3140 0.3050 0.3050 69,965 -0.02(-4.69%)
Oct 30, 2019 0.3200 0.3200 0.3200 0.3200 1,000 +0.01(+4.23%)
Oct 29, 2019 0.3198 0.3198 0.3070 0.3070 10,000 -0.01(-3.46%)
Oct 28, 2019 0.3180 0.3180 0.3180 0.3180 3,045 +0.00(+0.95%)
Oct 25, 2019 0.3300 0.3300 0.3150 0.3150 12,100 -0.02(-5.97%)
Oct 24, 2019 0.3350 0.3350 0.3350 0.3350 3,033 +0.01(+2.17%)
Oct 23, 2019 0.3142 0.3279 0.3050 0.3279 7,190 +0.01(+3.11%)
Oct 22, 2019 0.3300 0.3300 0.3180 0.3180 19,110 -0.01(-3.64%)
Oct 21, 2019 0.3300 0.3300 0.3300 0.3300 5,000 +0.01(+2.96%)
Oct 18, 2019 0.3239 0.3250 0.3100 0.3205 24,500 -0.01(-4.04%)
Oct 17, 2019 0.3250 0.3340 0.3250 0.3340 14,864 +0.01(+2.14%)
Oct 16, 2019 0.3214 0.3273 0.3214 0.3270 15,000 -0.01(-1.51%)
Oct 15, 2019 0.3320 0.3320 0.3320 0.3320 5,000 +0.01(+2.15%)
Oct 14, 2019 0.3350 0.3350 0.3250 0.3250 16,000 -0.00(-1.49%)
Oct 11, 2019 0.3242 0.3300 0.3242 0.3299 17,700 +0.00(+1.51%)
Oct 10, 2019 0.3200 0.3250 0.3200 0.3250 16,162 +0.01(+1.56%)
Oct 09, 2019 0.3300 0.3300 0.3200 0.3200 880 -0.01(-1.84%)
Oct 08, 2019 0.3223 0.3262 0.3223 0.3260 12,100 +0.01(+2.45%)
Oct 07, 2019 0.3253 0.3253 0.3182 0.3182 850 -0.00(-0.25%)
Oct 04, 2019 0.3200 0.3234 0.3190 0.3190 25,300 -0.01(-3.33%)
Oct 03, 2019 0.3244 0.3356 0.3244 0.3300 8,950 +0.00(+0.00%)
Oct 02, 2019 0.3300 0.3300 0.3300 0.3300 1,500 -0.00(-0.09%)
Oct 01, 2019 0.3287 0.3303 0.3225 0.3303 6,600 +0.00(+0.00%)
Sep 30, 2019 0.3376 0.3376 0.3300 0.3303 16,014 -0.01(-1.70%)
Sep 27, 2019 0.3360 0.3360 0.3360 0.3360 7,000 +0.01(+1.82%)
Sep 25, 2019 0.3300 0.3300 0.3300 0 +0.00(+0.86%)
Sep 24, 2019 0.3242 0.3272 0.3242 0.3272 26,065 +0.00(+1.39%)
Sep 23, 2019 0.3227 0.3227 0.3227 0.3227 5,100 -0.00(-1.31%)
Sep 20, 2019 0.3352 0.3400 0.3270 0.3270 10,100 -0.01(-3.82%)
Sep 19, 2019 0.3318 0.3400 0.3318 0.3400 34,070 +0.01(+2.72%)
Sep 18, 2019 0.3362 0.3400 0.3310 0.3310 102,010 -0.01(-1.93%)
Sep 17, 2019 0.3300 0.3375 0.3288 0.3375 4,025 -0.01(-2.17%)
Sep 16, 2019 0.3423 0.3462 0.3423 0.3450 94,060 +0.00(+0.00%)
Sep 13, 2019 0.3452 0.3534 0.3450 0.3450 121,900 +0.02(+7.14%)
Sep 12, 2019 0.3254 0.3254 0.3200 0.3220 55,550 -0.00(-0.25%)
Sep 11, 2019 0.3228 0.3228 0.3228 0.3228 3,080 +0.00(+1.41%)
Sep 10, 2019 0.3183 0.3251 0.3183 0.3183 53,007 +0.00(+0.09%)
Sep 09, 2019 0.3130 0.3238 0.3130 0.3180 52,023 +0.03(+9.35%)
Sep 06, 2019 0.3181 0.3181 0.2908 0.2908 16,500 -0.02(-6.19%)
Sep 05, 2019 0.3086 0.3193 0.3086 0.3100 47,280 +0.02(+6.90%)
Sep 04, 2019 0.2900 0.2927 0.2900 0.2900 5,300 -0.00(-0.89%)
Sep 03, 2019 0.2855 0.2926 0.2855 0.2926 16,615 +0.02(+8.01%)
Aug 30, 2019 0.2654 0.2709 0.2654 0.2709 1,700 +0.00(+1.08%)
Aug 29, 2019 0.2461 0.2680 0.2461 0.2680 17,727 +0.01(+3.40%)
Aug 28, 2019 0.2592 0.2651 0.2592 0.2592 30,380 -0.00(-0.69%)
Aug 27, 2019 0.2645 0.2728 0.2610 0.2610 85,225 -0.01(-2.06%)
Aug 26, 2019 0.2665 0.2665 0.2665 0.2665 4,000 -0.00(-1.30%)
Aug 23, 2019 0.2668 0.2780 0.2668 0.2700 43,700 -0.01(-2.88%)
Aug 22, 2019 0.2819 0.2819 0.2780 0.2780 2,941 -0.01(-3.14%)
Aug 21, 2019 0.2909 0.2909 0.2870 0.2870 16,200 -0.00(-0.90%)
Aug 20, 2019 0.2862 0.2896 0.2862 0.2896 36,290 -0.01(-1.83%)
Aug 19, 2019 0.2980 0.3010 0.2905 0.2950 56,523 +0.02(+5.62%)
Aug 16, 2019 0.2745 0.2794 0.2745 0.2793 25,900 -0.01(-3.66%)
Aug 15, 2019 0.2901 0.2901 0.2899 0.2899 6,620 -0.01(-3.37%)
Aug 14, 2019 0.2700 0.3013 0.2700 0.3000 26,276 +0.01(+4.17%)
Aug 13, 2019 0.2891 0.2920 0.2857 0.2880 60,940 -0.01(-2.70%)
Aug 12, 2019 0.3050 0.3050 0.2900 0.2960 16,250 -0.00(-1.27%)
Aug 09, 2019 0.3067 0.3100 0.2998 0.2998 12,500 -0.00(-0.40%)
Aug 08, 2019 0.3112 0.3112 0.3008 0.3010 42,582 +0.00(+0.33%)
Aug 07, 2019 0.2950 0.3230 0.2950 0.3000 792,264 +0.04(+14.46%)
Aug 06, 2019 0.2704 0.2704 0.2621 0.2621 22,448 -0.01(-4.17%)
Aug 05, 2019 0.2776 0.2776 0.2735 0.2735 32,934 -0.02(-6.01%)
Aug 02, 2019 0.2910 0.2910 0.2910 0.2910 5,000 -0.01(-3.00%)
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.