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 (%)
Feb 28, 2018 0.8437 0.8437 0.8000 0.8010 136,728 -0.02(-2.08%)
Feb 27, 2018 0.8349 0.8349 0.8100 0.8180 385,612 -0.06(-7.05%)
Feb 26, 2018 0.8800 0.8922 0.8800 0.8800 422,526 +0.04(+4.14%)
Feb 23, 2018 0.8600 0.8600 0.8200 0.8450 201,227 +0.00(+0.02%)
Feb 22, 2018 0.7900 0.8448 0.7900 0.8448 423,745 +0.08(+10.87%)
Feb 21, 2018 0.7450 0.7700 0.7450 0.7620 386,934 +0.03(+3.66%)
Feb 20, 2018 0.7450 0.7450 0.7450 0.7351 41,744 +0.00(+0.00%)
Feb 16, 2018 0.7351 0.7351 0.7351 0 -0.01(-1.99%)
Feb 15, 2018 0.7400 0.7740 0.7300 0.7500 141,217 +0.03(+4.17%)
Feb 14, 2018 0.7240 0.7270 0.7000 0.7200 72,301 +0.02(+2.86%)
Feb 13, 2018 0.7000 0.7000 0.6900 0.7000 158,568 +0.03(+4.71%)
Feb 12, 2018 0.6560 0.6685 0.6450 0.6685 101,929 +0.04(+6.11%)
Feb 09, 2018 0.6430 0.6430 0.6200 0.6300 87,183 -0.03(-4.40%)
Feb 08, 2018 0.6659 0.6660 0.6590 0.6590 30,725 -0.01(-1.64%)
Feb 07, 2018 0.6872 0.6872 0.6600 0.6700 158,886 -0.02(-2.90%)
Feb 06, 2018 0.6987 0.7000 0.6373 0.6900 125,146 -0.05(-6.76%)
Feb 05, 2018 0.7881 0.7881 0.7300 0.7400 85,050 -0.03(-3.90%)
Feb 02, 2018 0.7550 0.7850 0.7530 0.7700 50,013 +0.01(+1.32%)
Feb 01, 2018 0.7715 0.7715 0.7250 0.7600 497,246 -0.03(-3.80%)
Jan 31, 2018 0.7750 0.7900 0.7567 0.7900 160,041 +0.07(+9.72%)
Jan 30, 2018 0.7195 0.7650 0.7650 0.7200 137,444 -0.05(-5.88%)
Jan 29, 2018 0.7850 0.7850 0.7650 0.7650 110,213 -0.02(-1.92%)
Jan 26, 2018 0.7850 0.7850 0.7700 0.7800 48,226 -0.01(-0.64%)
Jan 25, 2018 0.7900 0.7900 0.7641 0.7850 62,653 +0.03(+3.97%)
Jan 24, 2018 0.7810 0.7810 0.7500 0.7550 99,999 -0.04(-4.43%)
Jan 23, 2018 0.7900 0.7900 0.7800 0.7900 59,659 +0.00(+0.00%)
Jan 22, 2018 0.7588 0.7900 0.7588 0.7900 84,349 +0.01(+1.41%)
Jan 19, 2018 0.7650 0.7830 0.7469 0.7790 67,129 +0.01(+1.04%)
Jan 18, 2018 0.7839 0.7839 0.7400 0.7710 64,492 -0.01(-1.15%)
Jan 17, 2018 0.7900 0.7900 0.7500 0.7800 228,820 -0.01(-1.27%)
Jan 16, 2018 0.8000 0.8030 0.7800 0.7900 553,435 +0.01(+0.64%)
Jan 12, 2018 0.7850 0.7850 0.7850 0 +0.02(+2.95%)
Jan 11, 2018 0.7500 0.7661 0.7300 0.7625 229,312 +0.05(+7.39%)
Jan 10, 2018 0.7200 0.7200 0.7050 0.7100 84,592 +0.01(+1.43%)
Jan 09, 2018 0.7096 0.7133 0.7000 0.7000 101,794 -0.01(-1.27%)
Jan 08, 2018 0.6910 0.7090 0.6800 0.7090 155,360 +0.03(+5.04%)
Jan 05, 2018 0.6900 0.6900 0.6700 0.6750 190,098 -0.02(-2.32%)
Jan 04, 2018 0.6910 0.6910 0.6780 0.6910 120,498 +0.02(+2.37%)
Jan 03, 2018 0.6900 0.6900 0.6500 0.6750 118,835 -0.01(-1.96%)
Jan 02, 2018 0.6713 0.6885 0.6700 0.6885 136,566 +0.04(+5.92%)
Dec 29, 2017 0.6500 0.6500 0.6500 0 +0.02(+2.69%)
Dec 28, 2017 0.6400 0.6500 0.6300 0.6330 64,867 -0.01(-1.71%)
Dec 27, 2017 0.6350 0.6440 0.6200 0.6440 114,851 +0.02(+3.87%)
Dec 26, 2017 0.6200 0.6200 0.6100 0.6200 91,178 +0.01(+1.64%)
Dec 22, 2017 0.5930 0.6100 0.5930 0.6100 19,625 +0.00(+0.00%)
Dec 21, 2017 0.5900 0.6100 0.5887 0.6100 48,620 +0.02(+3.39%)
Dec 20, 2017 0.5900 0.6000 0.5900 0.5900 86,571 -0.01(-1.67%)
Dec 19, 2017 0.6100 0.6100 0.6000 0.6000 57,875 -0.01(-1.64%)
Dec 18, 2017 0.6100 0.6100 0.6000 0.6100 38,488 +0.00(+0.00%)
Dec 15, 2017 0.6100 0.6100 0.6000 0.6100 48,255 +0.01(+0.83%)
Dec 14, 2017 0.5900 0.6090 0.5900 0.6050 41,637 +0.01(+0.83%)
Dec 13, 2017 0.6000 0.6000 0.5900 0.6000 73,621 -0.01(-1.64%)
Dec 12, 2017 0.6200 0.6200 0.6000 0.6100 19,244 +0.01(+1.67%)
Dec 11, 2017 0.5900 0.6100 0.5866 0.6000 22,853 +0.03(+5.26%)
Dec 08, 2017 0.5701 0.6017 0.5700 0.5700 14,642 +0.01(+1.06%)
Dec 07, 2017 0.5600 0.5640 0.5500 0.5640 242,355 -0.01(-1.05%)
Dec 06, 2017 0.5900 0.5900 0.5625 0.5700 291,998 -0.06(-9.52%)
Dec 05, 2017 0.6200 0.6383 0.6150 0.6300 50,752 -0.01(-1.56%)
Dec 04, 2017 0.6150 0.6400 0.6150 0.6400 96,753 +0.03(+4.92%)
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.