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 29, 2023 0.5185 0.5185 0.5185 0.5185 1,509 -0.01(-2.78%)
Dec 28, 2023 0.5333 0.5333 0.5333 0.5333 17,814 +0.03(+5.79%)
Dec 27, 2023 0.5145 0.5490 0.5041 0.5041 33,121 -0.01(-2.02%)
Dec 26, 2023 0.5145 0.5145 0.5145 0.5145 2,000 -0.00(-0.87%)
Dec 22, 2023 0.5056 0.5190 0.5056 0.5190 12,020 +0.03(+5.92%)
Dec 21, 2023 0.5045 0.5045 0.4900 0.4900 106,790 +0.02(+3.75%)
Dec 20, 2023 0.4850 0.4936 0.4723 0.4723 14,136 -0.04(-7.61%)
Dec 18, 2023 0.5112 0 -0.01(-1.50%)
Dec 15, 2023 0.5100 0.5190 0.5100 0.5190 25,167 +0.03(+5.81%)
Dec 14, 2023 0.4905 0.5027 0.4905 0.4905 1,315 +0.01(+1.15%)
Dec 12, 2023 0.4849 0 -0.03(-5.16%)
Dec 11, 2023 0.5177 0.5294 0.5035 0.5113 12,940 -0.03(-5.63%)
Dec 07, 2023 0.5418 0 -0.01(-1.13%)
Dec 05, 2023 0.5480 0 -0.01(-1.31%)
Dec 04, 2023 0.5684 0.5684 0.5553 0.5553 4,399 +0.01(+1.37%)
Dec 01, 2023 0.5663 0.5663 0.5478 0.5478 431 -0.04(-6.74%)
Nov 30, 2023 0.5688 0.5874 0.5688 0.5874 9,339 +0.00(+0.24%)
Nov 29, 2023 0.5676 0.5860 0.5650 0.5860 6,308 +0.01(+1.70%)
Nov 28, 2023 0.5762 0.5762 0.5762 0.5762 2,400 +0.00(+0.56%)
Nov 27, 2023 0.5615 0.5730 0.5615 0.5730 2,488 -0.02(-3.86%)
Nov 24, 2023 0.5770 0.5960 0.5770 0.5960 3,205 +0.04(+8.07%)
Nov 22, 2023 0.6128 0.6128 0.5515 0.5515 2,982 -0.02(-3.28%)
Nov 20, 2023 0.5702 0 +0.02(+3.67%)
Nov 17, 2023 0.5201 0.5500 0.5201 0.5500 3,500 +0.02(+3.77%)
Nov 16, 2023 0.5600 0.5600 0.5300 0.5300 339 -0.06(-9.80%)
Nov 15, 2023 0.5550 0.5876 0.5550 0.5876 5,262 +0.03(+5.99%)
Nov 14, 2023 0.5580 0.5580 0.5401 0.5544 15,900 -0.03(-5.23%)
Nov 13, 2023 0.5420 0.5850 0.5206 0.5850 9,900 +0.02(+2.63%)
Nov 10, 2023 0.5402 0.5700 0.5313 0.5700 7,185 +0.03(+5.19%)
Nov 09, 2023 0.5419 0.5419 0.5419 0.5419 4,000 +0.00(+0.76%)
Nov 08, 2023 0.5427 0.5475 0.5150 0.5378 13,949 +0.00(+0.17%)
Nov 07, 2023 0.5730 0.5730 0.5369 0.5369 3,600 -0.05(-8.95%)
Nov 06, 2023 0.5714 0.5897 0.5714 0.5897 1,113,575 +0.05(+9.67%)
Nov 02, 2023 0.5377 1,107,666 -0.04(-6.65%)
Oct 31, 2023 0.5760 0 -0.00(-0.84%)
Oct 27, 2023 0.5809 146 -0.00(-0.34%)
Oct 26, 2023 0.5579 0.5829 0.5579 0.5829 3,941 -0.05(-7.48%)
Oct 25, 2023 0.5910 0.6300 0.5910 0.6300 17,867 +0.07(+11.60%)
Oct 24, 2023 0.5763 0.5763 0.5645 0.5645 10,434 -0.01(-2.47%)
Oct 23, 2023 0.5788 0.5788 0.5687 0.5788 2,100 +0.01(+2.05%)
Oct 20, 2023 0.5800 0.5800 0.5672 0.5672 9,000 -0.00(-0.67%)
Oct 19, 2023 0.5903 0.5903 0.5710 0.5710 440 -0.04(-6.65%)
Oct 18, 2023 0.6124 0.6253 0.6117 0.6117 2,999 -0.01(-0.89%)
Oct 17, 2023 0.6200 0.6200 0.6172 0.6172 2,550 -0.01(-1.99%)
Oct 16, 2023 0.6297 0.6297 0.6297 0.6297 2,167 -0.00(-0.05%)
Oct 13, 2023 0.6300 0.6300 0.6300 0.6300 1,080 +0.01(+1.61%)
Oct 12, 2023 0.6637 0.6637 0.6200 0.6200 1,767 -0.01(-1.12%)
Oct 11, 2023 0.6270 0.6270 0.6270 0.6270 200 -0.04(-5.60%)
Oct 10, 2023 0.6426 0.6642 0.6426 0.6642 6,072 -0.01(-1.60%)
Oct 09, 2023 0.6475 0.6750 0.6475 0.6750 2,617 +0.08(+12.50%)
Oct 06, 2023 0.6000 0.6225 0.6000 0.6000 679 +0.00(+0.00%)
Oct 04, 2023 0.6000 54 -0.02(-3.07%)
Oct 03, 2023 0.6230 0.6431 0.6100 0.6190 8,300 -0.04(-5.58%)
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.