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 (%)
Apr 30, 2009 0.5200 0.5200 0.5200 0.5200 0 -0.05(-9.57%)
Apr 16, 2009 0.5750 0.5750 0.5750 0 +0.04(+7.48%)
Apr 14, 2009 0.5350 0.5350 0.5350 0 +0.05(+10.31%)
Apr 13, 2009 0.4850 0.4850 0.4850 0.4850 7,300 +0.02(+3.19%)
Apr 08, 2009 0.4700 0.4700 0.4700 0.4700 0 -0.03(-6.00%)
Mar 26, 2009 0.5000 0.5000 0.5000 0 +0.03(+6.38%)
Mar 24, 2009 0.4700 0.4700 0.4700 0.4700 0 +0.04(+10.59%)
Feb 13, 2009 0.4250 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Feb 12, 2009 0.4250 0.4250 0.4250 0.4250 3,000 -0.04(-7.61%)
Feb 10, 2009 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Feb 09, 2009 0.4600 0.4600 0.4600 0.4600 1,600 +0.06(+15.00%)
Jan 26, 2009 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jan 23, 2009 0.4000 0.4000 0.4000 0.4000 7,000 +0.05(+14.29%)
Jan 22, 2009 0.3450 0.3500 0.3500 0.3500 100 -0.15(-29.29%)
Jan 06, 2009 0.4950 0.4950 0.4950 0 +0.00(+0.00%)
Jan 05, 2009 0.4950 0.4950 0.4950 0.4950 800 +0.04(+8.79%)
Dec 18, 2008 0.4550 0.4550 0.4550 0 +0.00(+0.00%)
Dec 17, 2008 0.4550 0.4550 0.4550 0.4550 14,000 +0.01(+1.11%)
Dec 15, 2008 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Dec 12, 2008 0.4500 0.4500 0.4500 0.4500 1,000 +0.01(+2.27%)
Dec 11, 2008 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Dec 10, 2008 0.4400 0.4400 0.4400 0.4400 3,000 +0.10(+29.41%)
Dec 01, 2008 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Nov 28, 2008 0.3400 0.3400 0.3400 0.3400 100 +0.06(+21.43%)
Nov 25, 2008 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Nov 24, 2008 0.2800 0.2800 0.2800 0.2800 13,000 +0.00(+0.00%)
Nov 21, 2008 0.2800 0.2800 0.2800 0.2800 10,000 -0.02(-6.67%)
Nov 20, 2008 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 19, 2008 0.3000 0.3000 0.3000 0.3000 5,000 -0.05(-14.29%)
Nov 18, 2008 0.3500 0.3500 0.3400 0.3500 6,000 +0.16(+84.21%)
Oct 30, 2008 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Oct 29, 2008 0.2100 0.2100 0.1900 0.1900 17,200 -0.02(-9.52%)
Oct 28, 2008 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Oct 27, 2008 0.2100 0.2100 0.2100 0.2100 1,000 -0.01(-2.33%)
Oct 24, 2008 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Oct 23, 2008 0.2150 0.2150 0.2150 0.2150 1,100 -0.12(-34.85%)
Oct 20, 2008 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Oct 17, 2008 0.3300 0.3300 0.2800 0.3300 1,548 +0.00(+0.00%)
Oct 16, 2008 0.3300 0.3300 0.2850 0.3300 1,400 -0.05(-13.16%)
Oct 08, 2008 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Oct 07, 2008 0.4100 0.4400 0.3800 0.3800 47,100 -0.03(-7.32%)
Sep 30, 2008 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Sep 29, 2008 0.4100 0.4100 0.4100 0.4100 3,000 -0.10(-18.81%)
Sep 24, 2008 0.5050 0.5050 0.5050 0.5050 0 +0.00(+0.00%)
Sep 23, 2008 0.4900 0.5050 0.5050 0.5050 700 +0.02(+3.06%)
Sep 16, 2008 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Sep 15, 2008 0.4900 0.4900 0.4900 0.4900 7,500 -0.04(-6.67%)
Sep 12, 2008 0.5250 0.5250 0.5250 0.5250 1,000 +0.04(+7.14%)
Sep 11, 2008 0.4900 0.4900 0.4900 0.4900 4,000 -0.11(-19.01%)
Sep 09, 2008 0.6050 0.6050 0.6050 0 +0.00(+0.00%)
Sep 08, 2008 0.6050 0.6050 0.6050 0.6050 10,000 +0.01(+0.83%)
Sep 04, 2008 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Sep 03, 2008 0.6000 0.6000 0.6000 0.6000 1,000 -0.02(-2.44%)
Aug 29, 2008 0.6150 0.6150 0.6150 0 +0.00(+0.00%)
Aug 28, 2008 0.6600 0.6150 0.6150 0.6150 1,000 -0.05(-6.82%)
Aug 27, 2008 0.6600 0.6600 0.6600 0.6600 4,000 +0.07(+10.92%)
Aug 26, 2008 0.5950 0.5950 0.5950 0.5950 4,000 +0.00(+0.00%)
Aug 22, 2008 0.5950 0.5950 0.5950 0 +0.00(+0.00%)
Aug 21, 2008 0.5950 0.6000 0.5950 0.5950 1,700 +0.02(+2.59%)
Aug 20, 2008 0.5800 0.5800 0.5800 0.5800 5,000 -0.08(-12.12%)
Aug 18, 2008 0.6600 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Aug 15, 2008 0.6600 0.6600 0.6600 0.6600 1,500 +0.01(+0.76%)
Aug 14, 2008 0.6550 0.6550 0.6550 0.6550 2,000 +0.01(+0.77%)
Aug 13, 2008 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Aug 12, 2008 0.6850 0.6600 0.6200 0.6500 32,000 -0.04(-5.11%)
Aug 11, 2008 0.6850 0.6850 0.6850 0.6850 0 +0.00(+0.00%)
Aug 08, 2008 0.6850 0.6850 0.6850 0.6850 500 -0.03(-4.20%)
Aug 07, 2008 0.7150 0.7150 0.7150 0.7150 3,000 -0.09(-10.63%)
Aug 06, 2008 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Aug 05, 2008 0.8000 0.8000 0.8000 0.8000 1,000 -0.01(-1.84%)
Aug 04, 2008 0.8150 0.8150 0.8150 0.8150 0 +0.00(+0.00%)
Aug 01, 2008 0.8150 0.8150 0.8150 0.8150 0 +0.00(+0.00%)
Jul 31, 2008 0.8150 0.8150 0.8150 0.8150 0 +0.00(+0.00%)
Jul 30, 2008 0.8150 0.8150 0.8150 0.8150 0 +0.00(+0.00%)
Jul 29, 2008 0.8150 0.8150 0.8150 0.8150 500 -0.02(-1.81%)
Jul 28, 2008 0.8300 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Jul 25, 2008 0.8300 0.8300 0.8300 0.8300 100 +0.05(+6.41%)
Jul 24, 2008 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Jul 23, 2008 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Jul 22, 2008 0.7800 0.7900 0.7800 0.7800 4,840 -0.01(-1.27%)
Jul 21, 2008 0.7100 0.7900 0.7850 0.7900 8,000 +0.08(+11.27%)
Jul 18, 2008 0.7100 0.7100 0.7100 0.7100 500 -0.11(-13.41%)
Jul 17, 2008 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jul 16, 2008 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jul 15, 2008 0.8200 0.8200 0.8200 0.8200 3,000 +0.04(+5.13%)
Jul 14, 2008 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Jul 11, 2008 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Jul 10, 2008 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Jul 09, 2008 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Jul 08, 2008 0.7800 0.8500 0.7800 0.7800 3,100 -0.07(-8.24%)
Jul 07, 2008 0.8500 0.8500 0.8500 0.8500 100 +0.04(+4.29%)
Jul 04, 2008 0.8150 0.8150 0.7750 0.8150 19,000 +0.00(+0.00%)
Jul 03, 2008 0.8150 0.8150 0.7750 0.8150 19,000 -0.04(-4.68%)
Jul 02, 2008 0.8550 0.8550 0.8550 0.8550 0 +0.00(+0.00%)
Jul 01, 2008 0.8550 0.8550 0.8550 0.8550 0 +0.00(+0.00%)
Jun 30, 2008 0.8550 0.8550 0.8550 0.8550 0 +0.00(+0.00%)
Jun 27, 2008 0.8550 0.8950 0.8550 0.8550 2,200 -0.04(-3.93%)
Jun 26, 2008 0.8900 0.8900 0.8500 0.8900 5,100 -0.01(-1.11%)
Jun 25, 2008 0.9000 0.9000 0.9000 0.9000 1,000 +0.03(+3.45%)
Jun 24, 2008 0.8700 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Jun 23, 2008 1.010 0.9900 0.8700 0.8700 21,200 -0.14(-13.86%)
Jun 20, 2008 1.010 1.010 1.010 1.010 27,000 -0.05(-4.72%)
Jun 19, 2008 1.060 1.060 1.060 1.060 2,000 -0.04(-3.64%)
Jun 18, 2008 1.100 1.100 1.100 1.100 2,000 +0.07(+6.80%)
Jun 17, 2008 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Jun 16, 2008 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Jun 13, 2008 1.030 1.030 1.030 1.030 1,000 -0.03(-2.83%)
Jun 12, 2008 1.060 1.060 1.060 1.060 1,500 -0.02(-1.85%)
Jun 11, 2008 1.080 1.080 1.080 1.080 10,000 +0.00(+0.00%)
Jun 10, 2008 1.080 1.080 1.070 1.080 6,000 -0.07(-6.09%)
Jun 09, 2008 1.150 1.150 1.130 1.150 6,000 +0.02(+1.77%)
Jun 06, 2008 1.130 1.130 1.120 1.130 10,500 -0.02(-1.74%)
Jun 05, 2008 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Jun 04, 2008 1.150 1.150 1.150 1.150 400 -0.01(-0.86%)
Jun 03, 2008 1.160 1.160 1.160 1.160 1,000 -0.01(-0.85%)
Jun 02, 2008 1.170 1.170 1.170 1.170 0 +0.00(+0.00%)
May 30, 2008 1.170 1.170 1.170 1.170 0 +0.00(+0.00%)
May 29, 2008 1.170 1.170 1.170 1.170 3,000 +0.12(+11.43%)
May 28, 2008 1.050 1.150 1.050 1.050 4,200 -0.22(-17.32%)
May 27, 2008 1.270 1.270 1.270 1.270 0 +0.00(+0.00%)
May 26, 2008 1.270 1.270 1.270 1.270 0 +0.00(+0.00%)
May 23, 2008 1.270 1.270 1.270 1.270 0 +0.00(+0.00%)
May 22, 2008 1.270 1.270 1.270 1.270 1,100 -0.02(-1.55%)
May 21, 2008 1.290 1.290 1.240 1.290 13,000 -0.02(-1.53%)
May 20, 2008 1.310 1.310 1.310 1.310 1,350 -0.02(-1.50%)
May 19, 2008 1.090 1.330 1.330 1.330 9,200 +0.24(+22.02%)
May 16, 2008 1.090 1.090 1.090 1.090 0 +0.00(+0.00%)
May 15, 2008 1.090 1.090 1.090 1.090 5,000 +0.01(+0.93%)
May 14, 2008 1.080 1.080 1.080 1.080 0 +0.00(+0.00%)
May 13, 2008 1.080 1.080 1.080 1.080 825 -0.03(-2.70%)
May 12, 2008 1.110 1.110 1.110 1.110 0 +0.00(+0.00%)
May 09, 2008 1.140 1.110 1.060 1.110 13,000 -0.03(-2.63%)
May 08, 2008 1.140 1.140 1.080 1.140 33,300 -0.02(-1.72%)
May 07, 2008 1.160 1.160 1.160 1.160 10,450 -0.08(-6.45%)
May 06, 2008 1.240 1.240 1.240 1.240 2,000 +0.13(+11.71%)
May 05, 2008 1.110 1.110 1.110 1.110 0 +0.00(+0.00%)
May 02, 2008 1.110 1.110 1.110 1.110 0 +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.