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 26, 2021 0.8000 0.8200 0.7680 0.7764 189,300 -0.06(-7.57%)
Feb 25, 2021 0.9075 0.9075 0.8400 0.8400 48,134 -0.03(-3.45%)
Feb 24, 2021 0.9000 0.9000 0.8550 0.8700 75,886 -0.03(-3.33%)
Feb 23, 2021 0.9305 0.9328 0.8650 0.9000 93,719 -0.03(-3.51%)
Feb 22, 2021 0.9650 0.9650 0.9300 0.9327 107,328 +0.05(+5.39%)
Feb 19, 2021 0.9100 0.9100 0.8600 0.8850 87,700 +0.04(+4.12%)
Feb 18, 2021 0.8900 0.8900 0.8200 0.8500 93,073 -0.02(-2.30%)
Feb 17, 2021 0.9100 0.9100 0.8375 0.8700 140,024 +0.04(+4.84%)
Feb 16, 2021 0.8473 0.8600 0.7950 0.8298 284,142 +0.12(+17.49%)
Feb 12, 2021 0.7000 0.7300 0.7000 0.7063 24,500 -0.01(-1.33%)
Feb 11, 2021 0.7250 0.7500 0.7000 0.7158 21,591 -0.00(-0.58%)
Feb 10, 2021 0.7200 0.7500 0.6900 0.7200 48,388 +0.00(+0.35%)
Feb 09, 2021 0.6800 0.7300 0.6800 0.7175 9,735 +0.02(+2.50%)
Feb 08, 2021 0.7350 0.7350 0.6820 0.7000 59,809 +0.02(+2.94%)
Feb 05, 2021 0.6900 0.6900 0.6300 0.6800 10,000 -0.02(-2.51%)
Feb 04, 2021 0.7100 0.7200 0.6600 0.6975 112,503 -0.01(-1.98%)
Feb 03, 2021 0.7300 0.7500 0.7051 0.7116 22,250 -0.01(-1.17%)
Feb 02, 2021 0.6500 0.7200 0.6450 0.7200 68,250 +0.03(+4.35%)
Feb 01, 2021 0.7100 0.7100 0.6699 0.6900 108,447 +0.07(+11.29%)
Jan 29, 2021 0.6500 0.6700 0.6100 0.6200 231,200 -0.07(-10.14%)
Jan 28, 2021 0.6900 0.6900 0.6500 0.6900 83,679 +0.00(+0.00%)
Jan 27, 2021 0.7075 0.7075 0.6800 0.6900 76,790 -0.02(-2.82%)
Jan 26, 2021 0.7700 0.7700 0.7000 0.7100 67,420 -0.07(-8.62%)
Jan 25, 2021 0.7500 0.7900 0.7300 0.7770 43,681 +0.05(+7.17%)
Jan 22, 2021 0.7400 0.7550 0.7250 0.7250 17,300 -0.02(-2.03%)
Jan 21, 2021 0.7900 0.7900 0.7200 0.7400 10,500 +0.01(+1.23%)
Jan 20, 2021 0.7500 0.7500 0.7250 0.7310 23,990 +0.04(+5.94%)
Jan 19, 2021 0.7000 0.7200 0.6800 0.6900 69,390 -0.01(-1.43%)
Jan 15, 2021 0.6900 0.7150 0.6900 0.7000 38,400 +0.01(+1.45%)
Jan 14, 2021 0.7100 0.7100 0.6800 0.6900 70,399 -0.03(-4.17%)
Jan 13, 2021 0.7520 0.7600 0.6960 0.7200 157,992 -0.01(-1.37%)
Jan 12, 2021 0.6900 0.7405 0.6900 0.7300 58,343 -0.01(-1.35%)
Jan 11, 2021 0.7701 0.7701 0.7000 0.7400 137,742 -0.05(-6.33%)
Jan 08, 2021 0.7900 0.8000 0.7750 0.7900 91,700 +0.01(+1.67%)
Jan 07, 2021 0.7408 0.7900 0.7408 0.7770 112,757 +0.04(+5.00%)
Jan 06, 2021 0.7285 0.7600 0.7190 0.7400 130,755 +0.03(+4.36%)
Jan 05, 2021 0.7285 0.7285 0.7030 0.7091 154,496 +0.00(+0.44%)
Jan 04, 2021 0.6750 0.7200 0.6750 0.7060 121,524 +0.06(+8.62%)
Dec 31, 2020 0.6500 0.6500 0.6500 23,285 +0.02(+3.17%)
Dec 30, 2020 0.6400 0.6490 0.6300 0.6300 23,285 +0.01(+0.80%)
Dec 29, 2020 0.6650 0.6650 0.6180 0.6250 112,774 -0.00(-0.48%)
Dec 28, 2020 0.5850 0.6280 0.5850 0.6280 115,532 +0.08(+15.23%)
Dec 24, 2020 0.5300 0.5490 0.5250 0.5450 18,500 +0.01(+2.06%)
Dec 23, 2020 0.5300 0.5340 0.5300 0.5340 4,025 -0.01(-1.84%)
Dec 22, 2020 0.5580 0.5580 0.5300 0.5440 120,625 -0.04(-7.25%)
Dec 21, 2020 0.5769 0.6000 0.5676 0.5865 90,850 +0.02(+2.89%)
Dec 18, 2020 0.5598 0.5885 0.5490 0.5700 60,100 +0.01(+1.88%)
Dec 17, 2020 0.5550 0.5660 0.5360 0.5595 39,419 +0.04(+8.64%)
Dec 16, 2020 0.5300 0.5300 0.4900 0.5150 26,800 -0.02(-2.83%)
Dec 15, 2020 0.5000 0.5410 0.4990 0.5300 55,920 +0.03(+6.00%)
Dec 14, 2020 0.5000 0.5000 0.4800 0.5000 96,232 +0.02(+4.17%)
Dec 11, 2020 0.4800 0.4800 0.4800 0.4800 3,900 +0.01(+2.13%)
Dec 10, 2020 0.4480 0.4800 0.4480 0.4700 8,100 -0.01(-2.08%)
Dec 09, 2020 0.4800 0.4800 0.4570 0.4800 47,785 +0.01(+1.05%)
Dec 08, 2020 0.4702 0.4750 0.4699 0.4750 22,000 -0.01(-1.04%)
Dec 07, 2020 0.4540 0.4800 0.4540 0.4800 3,000 +0.01(+1.05%)
Dec 04, 2020 0.4730 0.4800 0.4700 0.4750 13,200 +0.00(+0.00%)
Dec 03, 2020 0.4750 0.4750 0.4750 0.4750 10,591 +0.01(+1.06%)
Dec 02, 2020 0.4800 0.4800 0.4600 0.4700 70,000 -0.01(-2.06%)
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.