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 (%)
Mar 29, 2019 0.4146 0.4200 0.4146 0.4200 8,700 +0.00(+0.24%)
Mar 28, 2019 0.4191 0.4191 0.4155 0.4190 1,900 +0.01(+3.46%)
Mar 27, 2019 0.4137 0.4137 0.4050 0.4050 51,620 -0.00(-0.15%)
Mar 26, 2019 0.4040 0.4120 0.4040 0.4056 23,525 -0.02(-3.89%)
Mar 25, 2019 0.4183 0.4220 0.4160 0.4220 16,559 -0.01(-1.79%)
Mar 22, 2019 0.4183 0.4297 0.4183 0.4297 3,200 -0.02(-3.44%)
Mar 21, 2019 0.4372 0.4450 0.4372 0.4450 800 +0.03(+6.46%)
Mar 20, 2019 0.4380 0.4380 0.4180 0.4180 90,517 -0.01(-3.24%)
Mar 19, 2019 0.4326 0.4330 0.4320 0.4320 6,200 +0.01(+1.22%)
Mar 18, 2019 0.4510 0.4510 0.4241 0.4268 12,378 -0.00(-0.74%)
Mar 15, 2019 0.4360 0.4400 0.4300 0.4300 18,200 -0.02(-3.80%)
Mar 14, 2019 0.4379 0.4470 0.4330 0.4470 6,124 -0.01(-1.76%)
Mar 13, 2019 0.4462 0.4560 0.4462 0.4550 11,493 +0.02(+3.72%)
Mar 12, 2019 0.4387 0.4387 0.4387 0.4387 221 -0.00(-0.30%)
Mar 11, 2019 0.4400 0.4500 0.4400 0.4400 74,284 -0.00(-1.08%)
Mar 08, 2019 0.4550 0.4550 0.4345 0.4448 55,100 -0.04(-8.29%)
Mar 07, 2019 0.4834 0.4850 0.4825 0.4850 14,200 -0.00(-0.57%)
Mar 06, 2019 0.4690 0.4878 0.4690 0.4878 12,835 +0.00(+0.79%)
Mar 05, 2019 0.4900 0.4900 0.4705 0.4840 8,032 -0.02(-3.59%)
Mar 04, 2019 0.4870 0.5020 0.4720 0.5020 29,100 +0.01(+1.95%)
Mar 01, 2019 0.4800 0.5000 0.4800 0.4924 8,700 +0.00(+0.12%)
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%)
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.