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, 2019 0.4800 0.4950 0.4800 0.4918 17,896 +0.01(+2.35%)
Feb 27, 2019 0.4982 0.4982 0.4600 0.4805 8,877 -0.02(-3.90%)
Feb 26, 2019 0.5026 0.5100 0.4945 0.5000 21,842 -0.01(-1.56%)
Feb 25, 2019 0.4841 0.5090 0.4650 0.5079 195,898 +0.03(+5.81%)
Feb 22, 2019 0.5082 0.5082 0.4500 0.4800 42,600 +0.00(+0.00%)
Feb 21, 2019 0.4800 0.4800 0.4625 0.4800 16,671 +0.01(+1.16%)
Feb 20, 2019 0.4550 0.4850 0.4550 0.4745 201,210 +0.06(+13.93%)
Feb 19, 2019 0.4225 0.4225 0.4165 0.4165 2,050 -0.01(-3.14%)
Feb 15, 2019 0.4100 0.4310 0.4100 0.4300 2,900 -0.01(-1.60%)
Feb 14, 2019 0.4265 0.4370 0.4150 0.4370 10,050 -0.00(-0.25%)
Feb 13, 2019 0.4210 0.4390 0.4210 0.4381 26,120 +0.04(+8.79%)
Feb 12, 2019 0.4070 0.4150 0.4000 0.4027 94,754 +0.00(+0.42%)
Feb 11, 2019 0.4095 0.4180 0.4010 0.4010 22,731 -0.01(-2.67%)
Feb 08, 2019 0.4000 0.4244 0.4000 0.4120 4,100 -0.01(-1.90%)
Feb 07, 2019 0.4200 0.4200 0.4200 0.4200 2,510 -0.02(-3.89%)
Feb 06, 2019 0.4185 0.4370 0.4185 0.4370 23,665 +0.03(+7.64%)
Feb 05, 2019 0.4220 0.4364 0.4060 0.4060 32,050 -0.01(-1.93%)
Feb 04, 2019 0.4250 0.4270 0.4140 0.4140 15,670 -0.00(-0.24%)
Feb 01, 2019 0.3970 0.4200 0.3970 0.4150 36,800 +0.01(+1.22%)
Jan 31, 2019 0.4065 0.4130 0.3960 0.4100 24,357 +0.02(+5.26%)
Jan 30, 2019 0.3900 0.3988 0.3800 0.3895 29,750 +0.02(+5.84%)
Jan 29, 2019 0.3780 0.3880 0.3680 0.3680 13,825 -0.02(-5.64%)
Jan 28, 2019 0.3700 0.3900 0.3700 0.3900 3,100 +0.02(+6.15%)
Jan 25, 2019 0.3750 0.3750 0.3664 0.3674 13,800 +0.00(+0.38%)
Jan 24, 2019 0.3640 0.3780 0.3640 0.3660 16,450 +0.01(+1.39%)
Jan 23, 2019 0.3610 0.3610 0.3610 0.3610 400 -0.02(-5.00%)
Jan 22, 2019 0.3780 0.3800 0.3600 0.3800 38,750 -0.01(-2.44%)
Jan 18, 2019 0.3875 0.3895 0.3850 0.3895 11,500 +0.01(+2.28%)
Jan 17, 2019 0.3660 0.3820 0.3660 0.3808 9,120 +0.01(+3.76%)
Jan 16, 2019 0.3973 0.3973 0.3670 0.3670 12,792 -0.01(-3.12%)
Jan 15, 2019 0.3600 0.3788 0.3600 0.3788 3,345 +0.02(+5.22%)
Jan 14, 2019 0.3680 0.3700 0.3600 0.3600 25,800 -0.02(-4.74%)
Jan 11, 2019 0.3779 0.3779 0.3779 0.3779 7,500 +0.00(+0.77%)
Jan 10, 2019 0.3705 0.3780 0.3630 0.3750 41,019 -0.01(-2.85%)
Jan 09, 2019 0.3670 0.3860 0.3670 0.3860 31,952 +0.02(+5.75%)
Jan 08, 2019 0.3650 0.3650 0.3650 0.3650 200 +0.01(+1.39%)
Jan 07, 2019 0.3600 0.3600 0.3600 0.3600 3,000 -0.01(-1.37%)
Jan 04, 2019 0.3660 0.3710 0.3610 0.3650 14,500 +0.01(+2.10%)
Jan 03, 2019 0.3512 0.3640 0.3510 0.3575 20,575 +0.00(+0.00%)
Jan 02, 2019 0.3480 0.3670 0.3480 0.3575 15,916 -0.01(-1.79%)
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%)
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.