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 (%)
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%)
Nov 01, 2018 0.3846 0.3846 0.3800 0.3800 2,190 +0.02(+6.74%)
Oct 31, 2018 0.3517 0.3560 0.3517 0.3560 614 +0.00(+1.22%)
Oct 30, 2018 0.3327 0.3517 0.3320 0.3517 5,703 +0.02(+6.90%)
Oct 29, 2018 0.3435 0.3435 0.3290 0.3290 30,500 -0.01(-2.17%)
Oct 26, 2018 0.3363 0.3447 0.3363 0.3363 16,800 -0.01(-2.52%)
Oct 25, 2018 0.3450 0.3600 0.3450 0.3450 40,223 +0.00(+1.47%)
Oct 24, 2018 0.3430 0.3692 0.3400 0.3400 22,500 +0.00(+0.00%)
Oct 23, 2018 0.3430 0.3600 0.3400 0.3400 29,278 -0.00(-1.45%)
Oct 22, 2018 0.3680 0.3930 0.3430 0.3450 23,800 -0.00(-0.46%)
Oct 19, 2018 0.3470 0.3760 0.3466 0.3466 20,400 +0.00(+0.46%)
Oct 18, 2018 0.3500 0.3500 0.3430 0.3450 24,648 -0.02(-4.17%)
Oct 17, 2018 0.3590 0.3600 0.3550 0.3600 96,089 +0.00(+0.28%)
Oct 16, 2018 0.3500 0.3663 0.3500 0.3590 29,061 +0.00(+0.00%)
Oct 15, 2018 0.3565 0.3590 0.3550 0.3590 26,125 -0.02(-4.27%)
Oct 12, 2018 0.3550 0.3750 0.3550 0.3750 29,600 +0.02(+4.75%)
Oct 11, 2018 0.3600 0.3610 0.3481 0.3580 37,790 -0.01(-3.24%)
Oct 10, 2018 0.3860 0.3860 0.3600 0.3700 17,225 -0.01(-3.65%)
Oct 09, 2018 0.3839 0.3890 0.3790 0.3840 11,000 -0.02(-4.14%)
Oct 08, 2018 0.4006 0.4006 0.3790 0.4006 146,134 -0.02(-5.41%)
Oct 05, 2018 0.4189 0.4277 0.4080 0.4235 26,000 +0.01(+3.29%)
Oct 04, 2018 0.4220 0.4340 0.4100 0.4100 56,583 -0.02(-4.43%)
Oct 03, 2018 0.4120 0.4290 0.4120 0.4290 29,517 +0.04(+9.44%)
Oct 02, 2018 0.3826 0.4195 0.3826 0.3920 19,551 -0.02(-5.86%)
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.