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, 2020 0.3775 0.3775 0.3600 0.3775 1,100 -0.00(-0.40%)
Feb 27, 2020 0.3910 0.4000 0.3660 0.3790 55,010 -0.02(-5.25%)
Feb 26, 2020 0.3955 0.4000 0.3955 0.4000 3,100 +0.00(+0.00%)
Feb 25, 2020 0.4230 0.4230 0.3900 0.4000 24,108 +0.01(+2.56%)
Feb 24, 2020 0.3680 0.4130 0.3680 0.3900 30,500 -0.04(-8.71%)
Feb 21, 2020 0.4480 0.4480 0.4272 0.4272 9,700 -0.02(-5.07%)
Feb 20, 2020 0.4380 0.4565 0.4380 0.4500 7,354 +0.00(+0.00%)
Feb 19, 2020 0.4450 0.4625 0.4350 0.4500 38,928 -0.04(-8.16%)
Feb 18, 2020 0.5065 0.5230 0.4900 0.4900 85,523 -0.02(-4.67%)
Feb 14, 2020 0.4990 0.5150 0.4950 0.5140 286,600 +0.04(+7.64%)
Feb 13, 2020 0.4990 0.4990 0.4700 0.4775 33,206 -0.01(-2.55%)
Feb 12, 2020 0.4740 0.5040 0.4740 0.4900 206,535 +0.08(+19.51%)
Feb 11, 2020 0.3940 0.4150 0.3940 0.4100 2,591 -0.01(-2.40%)
Feb 10, 2020 0.4125 0.4201 0.4000 0.4201 49,763 +0.02(+6.09%)
Feb 07, 2020 0.4240 0.4240 0.3960 0.3960 6,700 -0.02(-4.58%)
Feb 06, 2020 0.3980 0.4270 0.3900 0.4150 40,461 +0.01(+3.36%)
Feb 05, 2020 0.3930 0.4100 0.3930 0.4015 3,795 -0.01(-2.07%)
Feb 04, 2020 0.3730 0.4100 0.3730 0.4100 13,690 +0.03(+7.05%)
Feb 03, 2020 0.3660 0.3830 0.3660 0.3830 24,623 -0.01(-1.54%)
Jan 31, 2020 0.3660 0.3890 0.3660 0.3890 20,700 +0.02(+5.14%)
Jan 30, 2020 0.3805 0.3900 0.3660 0.3700 36,542 -0.03(-7.50%)
Jan 29, 2020 0.4080 0.4080 0.4000 0.4000 7,670 -0.01(-2.44%)
Jan 28, 2020 0.4075 0.4100 0.4075 0.4100 3,916 -0.01(-1.20%)
Jan 27, 2020 0.3860 0.4150 0.3860 0.4150 31,060 +0.00(+0.07%)
Jan 24, 2020 0.4150 0.4150 0.4100 0.4147 20,400 +0.00(+1.15%)
Jan 23, 2020 0.4205 0.4205 0.4100 0.4100 41,070 -0.03(-7.34%)
Jan 22, 2020 0.4030 0.4425 0.4030 0.4425 19,000 +0.01(+2.91%)
Jan 21, 2020 0.4360 0.4380 0.4095 0.4300 33,423 -0.05(-10.17%)
Jan 17, 2020 0.4640 0.4787 0.4350 0.4787 161,700 +0.02(+4.75%)
Jan 16, 2020 0.4400 0.4650 0.4400 0.4570 39,529 -0.01(-1.27%)
Jan 15, 2020 0.4750 0.4750 0.4450 0.4629 27,232 -0.01(-1.51%)
Jan 14, 2020 0.4600 0.4750 0.4600 0.4700 58,044 +0.02(+4.56%)
Jan 13, 2020 0.4590 0.4590 0.4400 0.4495 39,831 +0.01(+2.16%)
Jan 10, 2020 0.4385 0.4572 0.4250 0.4400 126,700 -0.01(-1.23%)
Jan 09, 2020 0.4500 0.4600 0.4320 0.4455 13,900 +0.01(+2.48%)
Jan 08, 2020 0.4460 0.4470 0.4345 0.4347 17,470 +0.00(+1.09%)
Jan 07, 2020 0.4220 0.4390 0.4220 0.4300 12,427 +0.00(+0.00%)
Jan 06, 2020 0.4265 0.4400 0.4130 0.4300 38,438 -0.01(-2.05%)
Jan 03, 2020 0.4530 0.4600 0.4280 0.4390 340,900 -0.02(-3.83%)
Jan 02, 2020 0.4600 0.4600 0.4520 0.4565 37,190 +0.01(+1.22%)
Dec 31, 2019 0.4160 0.4510 0.4160 0.4510 76,900 +0.05(+11.36%)
Dec 30, 2019 0.4380 0.4500 0.4050 0.4050 95,550 -0.01(-2.76%)
Dec 27, 2019 0.4020 0.4250 0.4020 0.4165 426,600 +0.02(+5.98%)
Dec 26, 2019 0.3780 0.3930 0.3780 0.3930 13,138 +0.01(+1.81%)
Dec 24, 2019 0.3860 0.3860 0.3860 0.3860 14,000 +0.01(+2.12%)
Dec 23, 2019 0.3580 0.3940 0.3580 0.3780 15,893 -0.02(-4.06%)
Dec 20, 2019 0.3940 0.3940 0.3940 0.3940 600 +0.00(+1.03%)
Dec 19, 2019 0.3800 0.3900 0.3800 0.3900 19,800 +0.01(+1.83%)
Dec 18, 2019 0.3720 0.3835 0.3720 0.3830 8,591 -0.00(-0.52%)
Dec 17, 2019 0.3800 0.3940 0.3800 0.3850 3,823 +0.01(+1.32%)
Dec 16, 2019 0.3970 0.3970 0.3760 0.3800 44,883 +0.00(+0.16%)
Dec 13, 2019 0.3780 0.3800 0.3700 0.3794 28,000 +0.01(+1.85%)
Dec 12, 2019 0.3725 0.3725 0.3725 0.3725 5,000 +0.00(+0.68%)
Dec 11, 2019 0.3850 0.3850 0.3700 0.3700 16,310 -0.01(-1.86%)
Dec 10, 2019 0.3740 0.3770 0.3710 0.3770 15,015 +0.02(+4.49%)
Dec 09, 2019 0.3650 0.3800 0.3608 0.3608 7,600 +0.01(+3.17%)
Dec 06, 2019 0.3600 0.3750 0.3497 0.3497 125,600 +0.01(+2.85%)
Dec 05, 2019 0.3400 0.3450 0.3400 0.3400 19,096 +0.01(+2.84%)
Dec 04, 2019 0.3375 0.3375 0.3306 0.3306 4,067 -0.01(-3.47%)
Dec 03, 2019 0.3500 0.3500 0.3425 0.3425 13,200 +0.01(+2.24%)
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.