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 15, 2016 0.1600 0.1600 0.1600 0 +0.02(+14.29%)
Apr 13, 2016 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Apr 06, 2016 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Apr 04, 2016 0.1450 0.1450 0.1450 0 -0.00(-0.07%)
Mar 31, 2016 0.1451 0.1451 0.1451 0 -0.01(-6.39%)
Mar 30, 2016 0.1550 0.1550 0.1550 0.1550 60,000 +0.01(+6.90%)
Mar 29, 2016 0.1450 0.1450 0.1450 0.1450 15,000 -0.01(-6.45%)
Mar 03, 2016 0.1550 0.1550 0.1550 0 +0.00(+1.31%)
Mar 01, 2016 0.1530 0.1530 0.1530 0 +0.00(+2.00%)
Feb 22, 2016 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Feb 19, 2016 0.1700 0.1700 0.1700 0.1700 5,000 +0.03(+19.72%)
Feb 18, 2016 0.1420 0.1420 0.1420 0.1420 30,000 -0.02(-11.25%)
Feb 17, 2016 0.1600 0.1600 0.1600 0.1600 4,000 +0.02(+14.29%)
Feb 16, 2016 0.1400 0.1400 0.1400 0.1400 4,527 +0.00(+0.00%)
Jan 21, 2016 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jan 19, 2016 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Jan 14, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 07, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 06, 2016 0.1700 0.1700 0.1500 0.1500 7,500 -0.01(-6.25%)
Dec 31, 2015 0.1600 0.1600 0.1600 0 -0.04(-17.95%)
Dec 21, 2015 0.1950 0.1950 0.1950 0 +0.02(+14.71%)
Dec 16, 2015 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 11, 2015 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Dec 08, 2015 0.1650 0.1650 0.1650 0 -0.04(-17.91%)
Dec 02, 2015 0.2010 0.2010 0.2010 0 +0.01(+3.08%)
Dec 01, 2015 0.1950 0.1950 0.1950 0.1950 250 -0.01(-7.14%)
Nov 23, 2015 0.2100 0.2100 0.2100 0 +0.01(+7.69%)
Nov 18, 2015 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Nov 17, 2015 0.2000 0.2000 0.1900 0.1900 36,500 +0.00(+0.00%)
Nov 16, 2015 0.1900 0.1900 0.1900 0.1900 500 -0.37(-66.07%)
Nov 02, 2015 0.5600 0.5600 0.5600 0 +0.01(+1.82%)
Oct 27, 2015 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Oct 15, 2015 0.5500 0.5500 0.5500 0 +0.01(+0.92%)
Oct 14, 2015 0.5450 0.5450 0.5450 0.5450 10,000 +0.00(+0.00%)
Oct 13, 2015 0.5450 0.5450 0.5450 0.5450 1,000 +0.02(+3.81%)
Oct 09, 2015 0.5250 0.5250 0.5250 0 -0.01(-0.94%)
Oct 07, 2015 0.5300 0.5300 0.5300 0 +0.04(+8.16%)
Oct 05, 2015 0.4900 0.4900 0.4900 0 +0.02(+3.16%)
Oct 01, 2015 0.4750 0.4750 0.4750 0 -0.06(-10.38%)
Sep 21, 2015 0.5300 0.5300 0.5300 0 +0.01(+1.92%)
Sep 14, 2015 0.5200 0.5200 0.5200 0 -0.01(-1.89%)
Sep 11, 2015 0.5150 0.5300 0.5150 0.5300 18,700 +0.03(+5.16%)
Aug 25, 2015 0.5040 0.5040 0.5040 0 +0.02(+5.00%)
Aug 24, 2015 0.5400 0.5400 0.4800 0.4800 9,000 -0.09(-15.79%)
Aug 21, 2015 0.6150 0.6150 0.5700 0.5700 2,800 -0.07(-10.94%)
Aug 19, 2015 0.6400 0.6400 0.6400 0 +0.01(+1.59%)
Aug 12, 2015 0.6300 0.6300 0.6300 0 +0.03(+4.13%)
Aug 06, 2015 0.6050 0.6050 0.6050 0 -0.12(-17.12%)
Jul 21, 2015 0.7300 0.7300 0.7300 0 +0.05(+7.35%)
Jul 14, 2015 0.6800 0.6800 0.6800 0 +0.03(+3.82%)
Jul 10, 2015 0.6550 0.6550 0.6550 0 +0.07(+11.21%)
Jul 09, 2015 0.6050 0.6050 0.5890 0.5890 3,000 -0.01(-1.83%)
Jul 07, 2015 0.6000 0.6000 0.6000 0 -0.12(-16.67%)
Jun 30, 2015 0.7200 0.7200 0.7200 0 +0.02(+2.86%)
Jun 29, 2015 0.7000 0.7000 0.7000 0.7000 2,000 -0.03(-4.11%)
Jun 26, 2015 0.7300 0.7300 0.7300 0.7300 4,001 -0.10(-12.57%)
Jun 15, 2015 0.8350 0.8350 0.8350 0 +0.02(+1.83%)
Jun 10, 2015 0.8200 0.8200 0.8200 0 -0.06(-6.29%)
Jun 04, 2015 0.8750 0.8750 0.8750 0 -0.06(-5.91%)
May 29, 2015 0.9300 0.9300 0.9300 0 -0.05(-5.10%)
May 27, 2015 0.9800 0.9800 0.9800 50 +0.04(+4.81%)
May 20, 2015 0.9350 0.9350 0.9350 0 +0.02(+2.19%)
May 15, 2015 0.9150 0.9150 0.9150 0 +0.02(+1.67%)
May 06, 2015 0.9000 0.9000 0.9000 0 -0.04(-4.26%)
May 05, 2015 0.9400 0.9400 0.9400 0.9400 250 -0.05(-5.05%)
May 04, 2015 0.9900 0.9900 0.9900 0.9900 200 +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.