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

Cmoc Group Ltd (OP: CMCLF )

0.9300 +0.0138 (+1.51%)
Streaming Delayed Price Updated: 10:48 AM 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 (%)
Dec 31, 2021 0.5500 0.5500 0.5304 0.5400 29,101 +0.01(+1.89%)
Dec 30, 2021 0.5404 0.5404 0.5300 0.5300 1,100 +0.01(+1.63%)
Dec 29, 2021 0.5319 0.5437 0.5215 0.5215 56,310 +0.00(+0.27%)
Dec 28, 2021 0.5200 0.5400 0.5200 0.5201 9,700 -0.01(-1.92%)
Dec 27, 2021 0.5200 0.5350 0.5200 0.5303 56,389 +0.00(+0.06%)
Dec 23, 2021 0.5300 0.5300 0.5300 0.5300 2,388 +0.01(+1.92%)
Dec 22, 2021 0.5200 0.5315 0.5200 0.5200 9,320 -0.00(-0.17%)
Dec 21, 2021 0.5342 0.5377 0.5209 0.5209 4,300 -0.01(-1.01%)
Dec 20, 2021 0.5200 0.5377 0.5200 0.5262 77,226 -0.01(-2.30%)
Dec 17, 2021 0.5400 0.5500 0.5386 0.5386 29,392 +0.00(+0.50%)
Dec 16, 2021 0.5239 0.5500 0.5239 0.5359 34,510 +0.01(+2.02%)
Dec 15, 2021 0.5400 0.5497 0.5253 0.5253 12,967 -0.02(-4.49%)
Dec 14, 2021 0.5614 0.5614 0.5500 0.5500 60,541 -0.02(-3.51%)
Dec 13, 2021 0.5530 0.5893 0.5530 0.5700 23,609 -0.01(-0.90%)
Dec 10, 2021 0.5700 0.5752 0.5700 0.5752 15,100 -0.01(-2.23%)
Dec 09, 2021 0.5700 0.5883 0.5700 0.5883 5,910 -0.01(-1.95%)
Dec 08, 2021 0.5860 0.6086 0.5713 0.6000 20,450 +0.01(+2.11%)
Dec 07, 2021 0.5700 0.5876 0.5700 0.5876 13,100 -0.02(-3.99%)
Dec 06, 2021 0.6123 0.6123 0.5936 0.6120 8,020 +0.00(+0.74%)
Dec 03, 2021 0.6150 0.6150 0.6000 0.6075 3,955 -0.01(-0.96%)
Dec 02, 2021 0.6224 0.6224 0.5900 0.6134 41,245 -0.01(-1.86%)
Dec 01, 2021 0.6363 0.6363 0.5969 0.6250 12,855 +0.01(+1.46%)
Nov 30, 2021 0.6318 0.6318 0.6100 0.6160 19,700 +0.02(+3.04%)
Nov 29, 2021 0.6107 0.6107 0.5955 0.5978 25,960 -0.02(-2.80%)
Nov 26, 2021 0.6184 0.6184 0.6142 0.6150 5,233 +0.01(+1.35%)
Nov 24, 2021 0.6176 0.6176 0.6068 0.6068 30,844 -0.00(-0.41%)
Nov 23, 2021 0.6250 0.6250 0.6000 0.6093 160,689 -0.02(-3.45%)
Nov 22, 2021 0.6225 0.6345 0.6153 0.6311 562,429 +0.02(+2.62%)
Nov 19, 2021 0.6150 0.6150 0.6047 0.6150 2,700 +0.04(+6.03%)
Nov 18, 2021 0.5700 0.5800 0.5700 0.5800 1,998 +0.01(+1.75%)
Nov 17, 2021 0.5700 0.5835 0.5700 0.5700 1,450 -0.01(-2.50%)
Nov 15, 2021 0.5846 0.5846 0.5846 45 -0.01(-1.95%)
Nov 12, 2021 0.5962 0.5962 0.5962 0.5962 8,388 -0.01(-1.31%)
Nov 11, 2021 0.5856 0.6041 0.5670 0.6041 27,775 +0.00(+0.68%)
Nov 09, 2021 0.5953 0.6105 0.5953 0.6000 3,625 +0.01(+1.69%)
Nov 08, 2021 0.5990 0.5990 0.5900 0.5900 8,430 +0.01(+1.11%)
Nov 05, 2021 0.5901 0.5901 0.5700 0.5835 4,594 -0.02(-2.75%)
Nov 04, 2021 0.6000 0.6006 0.6000 0.6000 7,000 -0.01(-2.34%)
Nov 03, 2021 0.6144 0.6144 0.6000 0.6144 5,800 +0.00(+0.72%)
Nov 02, 2021 0.6000 0.6100 0.6000 0.6100 2,990 -0.00(-0.44%)
Nov 01, 2021 0.6179 0.6127 0.6127 0.6127 7,272 +0.00(+0.00%)
Oct 29, 2021 0.6127 0.6141 0.6127 0.6127 1,633 -0.02(-2.75%)
Oct 28, 2021 0.6500 0.6501 0.6300 0.6300 28,161 -0.04(-5.97%)
Oct 27, 2021 0.6700 0.6700 0.6700 0.6700 1,600 -0.00(-0.48%)
Oct 26, 2021 0.6952 0.6952 0.6732 0.6732 5,267 +0.00(+0.60%)
Oct 25, 2021 0.6912 0.6912 0.6692 0.6692 343 -0.03(-3.80%)
Oct 22, 2021 0.6798 0.6956 0.6798 0.6956 7,521 -0.02(-2.18%)
Oct 21, 2021 0.7050 0.7111 0.7050 0.7111 4,650 -0.02(-2.59%)
Oct 20, 2021 0.7020 0.7300 0.6797 0.7300 14,625 +0.04(+5.80%)
Oct 19, 2021 0.6700 0.6975 0.6700 0.6900 5,470 +0.00(+0.44%)
Oct 18, 2021 0.6870 0.6870 0.6870 0.6870 3,400 +0.03(+4.09%)
Oct 15, 2021 0.6617 0.6617 0.6559 0.6600 20,008 +0.01(+1.54%)
Oct 14, 2021 0.6700 0.6700 0.6400 0.6500 208,899 -0.02(-2.94%)
Oct 13, 2021 0.6286 0.6697 0.6286 0.6697 750 +0.05(+8.02%)
Oct 11, 2021 0.6200 0.6200 0.6200 0 -0.00(-0.39%)
Oct 08, 2021 0.6379 0.6379 0.6224 0.6224 23,205 -0.02(-3.22%)
Oct 07, 2021 0.6431 0.6431 0.6431 0.6431 700 +0.01(+1.36%)
Oct 06, 2021 0.6345 0.6345 0.6345 0.6345 100 +0.02(+3.31%)
Oct 05, 2021 0.6142 0.6142 0.6142 0.6142 1,225 -0.01(-1.32%)
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.