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 26, 2017 0.3150 0.3150 0.3150 0 -0.01(-3.37%)
Apr 24, 2017 0.3260 0.3260 0.3260 0 -0.01(-4.12%)
Apr 20, 2017 0.3400 0.3400 0.3400 0 +0.04(+13.33%)
Apr 19, 2017 0.3000 0.3000 0.3000 0.3000 200 -0.04(-11.76%)
Apr 18, 2017 0.3500 0.3500 0.3400 0.3400 1,334 -0.03(-8.11%)
Apr 17, 2017 0.3700 0.3700 0.3700 0.3700 200 +0.04(+12.12%)
Mar 29, 2017 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Mar 27, 2017 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Mar 22, 2017 0.3600 0.3600 0.3600 0 -0.02(-5.01%)
Mar 21, 2017 0.3883 0.3883 0.3790 0.3790 16,900 +0.00(+0.00%)
Mar 15, 2017 0.3790 0.3790 0.3790 0 +0.03(+8.29%)
Mar 14, 2017 0.3500 0.3500 0.3500 0.3500 6,000 -0.02(-5.15%)
Mar 10, 2017 0.3690 0.3690 0.3690 0 -0.01(-1.34%)
Mar 09, 2017 0.3920 0.3920 0.3740 0.3740 10,500 +0.01(+3.31%)
Mar 06, 2017 0.3620 0.3620 0.3620 0 -0.01(-3.47%)
Mar 03, 2017 0.3750 0.3750 0.3750 0.3750 10,000 -0.03(-6.95%)
Mar 02, 2017 0.3950 0.4030 0.3950 0.4030 2,500 +0.01(+2.03%)
Feb 24, 2017 0.3950 0.3950 0.3950 0 -0.01(-1.99%)
Feb 23, 2017 0.4030 0.4030 0.4030 0.4030 1,000 +0.05(+13.52%)
Feb 15, 2017 0.3550 0.3550 0.3550 0 +0.02(+7.58%)
Feb 14, 2017 0.3300 0.3300 0.3300 0.3300 6,000 +0.02(+6.45%)
Feb 02, 2017 0.3100 0.3100 0.3100 0 +0.00(+1.31%)
Jan 27, 2017 0.3060 0.3060 0.3060 0 -0.00(-0.65%)
Jan 26, 2017 0.3100 0.3100 0.3050 0.3080 7,000 +0.11(+54.00%)
Jan 18, 2017 0.2000 0.2000 0.2000 0 -0.04(-16.67%)
Jan 17, 2017 0.2400 0.2400 0.2400 0.2400 3,000 +0.01(+6.67%)
Jan 03, 2017 0.2250 0.2250 0.2250 0 -0.01(-6.25%)
Dec 27, 2016 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
Dec 15, 2016 0.2200 0.2200 0.2200 0 -0.03(-13.39%)
Dec 02, 2016 0.2540 0.2540 0.2540 0 -0.00(-0.39%)
Nov 28, 2016 0.2550 0.2550 0.2550 0 -0.01(-1.92%)
Nov 17, 2016 0.2600 0.2600 0.2600 0 +0.04(+18.18%)
Nov 10, 2016 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Nov 09, 2016 0.2100 0.2100 0.2100 0.2100 9,000 -0.02(-8.70%)
Oct 28, 2016 0.2300 0.2300 0.2300 0 +0.03(+15.00%)
Oct 27, 2016 0.2000 0.2000 0.2000 0.2000 15,000 +0.00(+0.00%)
Oct 24, 2016 0.2000 0.2000 0.2000 0 -0.00(-0.50%)
Oct 18, 2016 0.2010 0.2010 0.2010 0 +0.01(+5.24%)
Oct 07, 2016 0.1910 0.1910 0.1910 0 -0.04(-18.38%)
Oct 03, 2016 0.2340 0.2340 0.2340 0.2340 0 +0.00(+0.00%)
Sep 30, 2016 0.2340 0.2340 0.2340 0.2340 0 +0.00(+0.00%)
Sep 29, 2016 0.2340 0.2340 0.2340 0.2340 0 +0.00(+0.00%)
Sep 28, 2016 0.2340 0.2340 0.2340 0.2340 0 +0.00(+0.00%)
Sep 27, 2016 0.2340 0.2340 0.2340 0.2340 0 +0.00(+0.00%)
Sep 19, 2016 0.2340 0.2340 0.2340 0 +0.01(+6.36%)
Aug 26, 2016 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Aug 22, 2016 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Aug 16, 2016 0.2100 0.2100 0.2100 0 -0.03(-12.50%)
Aug 15, 2016 0.2400 0.2400 0.2400 0.2400 901 +0.02(+9.09%)
Aug 12, 2016 0.2200 0.2200 0.2200 0.2200 10,000 -0.00(-0.90%)
Jul 28, 2016 0.2220 0.2220 0.2220 0 +0.01(+5.71%)
Jul 25, 2016 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jul 21, 2016 0.2100 0.2100 0.2100 0 -0.02(-10.64%)
Jul 19, 2016 0.2350 0.2350 0.2350 0 +0.00(+2.17%)
Jul 14, 2016 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jul 13, 2016 0.2300 0.2300 0.2300 0.2300 2,999 -0.00(-2.13%)
Jul 12, 2016 0.2350 0.2350 0.2350 0.2350 3,000 -0.03(-9.62%)
Jul 11, 2016 0.2600 0.2600 0.2600 0.2600 1,000 +0.01(+5.73%)
Jul 08, 2016 0.2550 0.2550 0.2459 0 -0.01(-3.57%)
Jul 07, 2016 0.2550 0.2550 0.2550 0.2550 138,000 +0.01(+4.08%)
Jul 05, 2016 0.2450 0.2450 0.2200 0.2450 32,200 +0.04(+19.51%)
Jul 01, 2016 0.2050 0.2050 0.2050 0 +0.03(+20.59%)
Jun 30, 2016 0.1700 0.1700 0.1700 0.1700 2,500 -0.04(-18.27%)
Jun 23, 2016 0.2080 0.2080 0.2080 0 -0.03(-11.49%)
Jun 22, 2016 0.2350 0.2350 0.2350 0.2350 5,000 +0.01(+6.82%)
Jun 17, 2016 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Jun 14, 2016 0.2100 0.2100 0.2100 0 -0.02(-6.67%)
Jun 13, 2016 0.2250 0.2250 0.2250 0.2250 1,600 -0.02(-10.00%)
Jun 10, 2016 0.2500 0.2500 0.2500 0.2500 500 +0.05(+25.00%)
Jun 07, 2016 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Jun 02, 2016 0.2200 0.2200 0.2200 0 +0.01(+2.80%)
Jun 01, 2016 0.2200 0.2200 0.2140 0.2140 41,346 -0.00(-0.47%)
May 31, 2016 0.1980 0.2150 0.1750 0.2150 7,500 +0.01(+7.50%)
May 25, 2016 0.2000 0.2000 0.2000 0 -0.01(-6.98%)
May 24, 2016 0.2150 0.2150 0.2150 0.2150 2,000 +0.01(+2.38%)
May 20, 2016 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
May 18, 2016 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
May 17, 2016 0.2100 0.2100 0.2050 0.2050 1,500 -0.02(-6.82%)
May 16, 2016 0.2200 0.2200 0.2200 0.2200 39,500 +0.04(+22.22%)
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.