Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cmoc Group Ltd (OP: CMCLF )

0.9400 +0.0238 (+2.60%)
Streaming Delayed Price Updated: 9:53 AM EDT, May 23, 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 28, 2023 0.6182 0.6205 0.6033 0.6033 2,205 -0.02(-2.90%)
Apr 27, 2023 0.5997 0.6213 0.5997 0.6213 12,195 -0.01(-1.30%)
Apr 26, 2023 0.6295 0.6295 0.6295 0.6295 300 +0.01(+1.53%)
Apr 25, 2023 0.6200 0.6250 0.6100 0.6200 57,632 -0.05(-7.02%)
Apr 24, 2023 0.6668 0.6668 0.6668 0.6668 30,697 -0.03(-4.02%)
Apr 21, 2023 0.6947 0.6947 0.6947 0.6947 100 -0.01(-1.91%)
Apr 20, 2023 0.6837 0.7082 0.6837 0.7082 8,186 +0.02(+2.28%)
Apr 19, 2023 0.7140 0.7200 0.6924 0.6924 33,122 +0.05(+7.50%)
Apr 17, 2023 0.6441 47 +0.00(+0.28%)
Apr 14, 2023 0.6428 0.6850 0.6423 0.6423 5,663 +0.01(+2.37%)
Apr 13, 2023 0.6274 0.6274 0.6274 0.6274 100 +0.02(+2.82%)
Apr 12, 2023 0.6246 0.6246 0.6102 0.6102 679 +0.00(+0.00%)
Apr 11, 2023 0.6102 0.6212 0.6102 0.6102 9,028 +0.01(+2.38%)
Apr 10, 2023 0.5960 0.5960 0.5823 0.5960 500 +0.02(+2.85%)
Apr 05, 2023 0.5795 545,050 -0.02(-3.93%)
Apr 04, 2023 0.6032 0.6032 0.5921 0.6032 1,100 +0.01(+1.33%)
Mar 31, 2023 0.5953 0 +0.01(+1.34%)
Mar 30, 2023 0.5874 0.5874 0.5874 0.5874 534 +0.00(+0.32%)
Mar 28, 2023 0.5855 0 -0.01(-1.65%)
Mar 27, 2023 0.5938 0.5953 0.5888 0.5953 10,521 +0.02(+4.00%)
Mar 24, 2023 0.5724 0.5724 0.5724 0.5724 18,138 -0.00(-0.24%)
Mar 23, 2023 0.5738 0.5738 0.5738 0.5738 111 +0.05(+9.46%)
Mar 20, 2023 0.5242 0 +0.02(+3.74%)
Mar 17, 2023 0.5159 0.5159 0.5053 0.5053 20,000 +0.00(+0.00%)
Mar 16, 2023 0.5133 0.5133 0.5053 0.5053 61,225 -0.06(-10.57%)
Mar 15, 2023 0.5650 0.5652 0.5650 0.5650 11,977 +0.00(+0.00%)
Mar 14, 2023 0.5748 0.5748 0.5650 0.5650 3,788 -0.00(-0.14%)
Mar 13, 2023 0.5658 0.5658 0.5650 0.5658 1,719 +0.00(+0.14%)
Mar 10, 2023 0.5650 0.5650 0.5650 0.5650 355 -0.00(-0.05%)
Mar 09, 2023 0.5653 0.5653 0.5653 0.5653 1,800 -0.04(-6.17%)
Mar 07, 2023 0.6025 0 +0.00(+0.00%)
Mar 06, 2023 0.6088 0.6150 0.6025 0.6025 16,745 +0.01(+1.23%)
Mar 03, 2023 0.5952 0.5952 0.5952 0.5952 20,005 -0.00(-0.48%)
Mar 02, 2023 0.6100 0.6100 0.5800 0.5981 23,100 +0.00(+0.20%)
Mar 01, 2023 0.5847 0.5969 0.5847 0.5969 6,839 +0.04(+6.70%)
Feb 28, 2023 0.5594 0.5594 0.5594 0.5594 100 -0.00(-0.55%)
Feb 27, 2023 0.5676 0.5676 0.5625 0.5625 2,699 -0.02(-3.93%)
Feb 23, 2023 0.5855 0 -0.01(-1.36%)
Feb 21, 2023 0.5936 0 +0.03(+4.42%)
Feb 17, 2023 0.5685 0.5685 0.5685 0.5685 245 -0.02(-2.82%)
Feb 14, 2023 0.5850 90 +0.01(+0.97%)
Feb 13, 2023 0.5794 0.5794 0.5794 0.5794 200 +0.01(+1.05%)
Feb 10, 2023 0.5734 0.5734 0.5734 0.5734 220,000 +0.00(+0.83%)
Feb 08, 2023 0.5687 0 -0.02(-3.10%)
Feb 07, 2023 0.5946 0.5946 0.5869 0.5869 1,197 +0.01(+1.12%)
Feb 06, 2023 0.5804 0.5804 0.5804 0.5804 5,000 -0.01(-1.48%)
Feb 03, 2023 0.5894 0.6048 0.5891 0.5891 1,360,918 -0.02(-2.68%)
Feb 02, 2023 0.6054 0.6054 0.6053 0.6053 1,700 -0.00(-0.77%)
Feb 01, 2023 0.6052 0.6100 0.6003 0.6100 5,366 +0.03(+4.52%)
Jan 31, 2023 0.5777 0.5836 0.5718 0.5836 884,302 +0.03(+6.11%)
Jan 30, 2023 0.5547 0.5547 0.5500 0.5500 48,900 +0.00(+0.29%)
Jan 27, 2023 0.5470 0.5487 0.5430 0.5484 14,600 +0.01(+1.56%)
Jan 26, 2023 0.5400 0.5412 0.5398 0.5400 21,100 +0.00(+0.00%)
Jan 25, 2023 0.5329 0.5400 0.5328 0.5400 4,630 +0.01(+1.89%)
Jan 24, 2023 0.5300 0.5300 0.5300 0.5300 200 -0.00(-0.08%)
Jan 23, 2023 0.5339 0.5400 0.5304 0.5304 11,528 +0.02(+3.29%)
Jan 20, 2023 0.5393 0.5393 0.5135 0.5135 14,135 +0.01(+1.60%)
Jan 17, 2023 0.5054 100 +0.01(+3.06%)
Jan 11, 2023 0.4904 0 -0.01(-1.92%)
Jan 10, 2023 0.5000 0.5000 0.5000 0.5000 2,000 -0.00(-0.34%)
Jan 09, 2023 0.4907 0.5017 0.4907 0.5017 29,696 +0.02(+4.52%)
Jan 06, 2023 0.4800 0.4800 0.4800 0.4800 250 +0.00(+0.00%)
Jan 04, 2023 0.4800 10 +0.01(+2.63%)
Jan 03, 2023 0.4768 0.4768 0.4677 0.4677 27,800 +0.02(+4.98%)
Dec 29, 2022 0.4455 0 -0.01(-1.24%)
Dec 28, 2022 0.4606 0.4606 0.4511 0.4511 1,600 +0.02(+5.03%)
Dec 27, 2022 0.4590 0.4590 0.4295 0.4295 33,100 -0.02(-3.94%)
Dec 22, 2022 0.4471 0 -0.01(-2.80%)
Dec 19, 2022 0.4600 0 -0.03(-6.12%)
Dec 16, 2022 0.4900 0.4900 0.4900 0.4900 170 +0.00(+0.00%)
Dec 15, 2022 0.4900 0.4900 0.4900 0.4900 1,200 +0.02(+5.22%)
Dec 14, 2022 0.4657 0.4657 0.4657 0.4657 62,545 -0.02(-3.48%)
Dec 13, 2022 0.4749 0.4825 0.4749 0.4825 7,218 +0.01(+1.39%)
Dec 09, 2022 0.4759 0 +0.01(+2.17%)
Dec 06, 2022 0.4658 0 -0.00(-0.85%)
Dec 05, 2022 0.4698 0.4698 0.4698 0.4698 1,080 +0.01(+2.13%)
Dec 02, 2022 0.4600 0.4600 0.4600 0.4600 5,000 +0.00(+0.00%)
Dec 01, 2022 0.4600 0.4600 0.4600 0.4600 220 +0.01(+2.15%)
Nov 30, 2022 0.4503 0.4503 0.4503 0.4503 77,350 +0.03(+7.21%)
Nov 23, 2022 0.4200 0 -0.02(-3.71%)
Nov 21, 2022 0.4362 90 -0.01(-2.96%)
Nov 16, 2022 0.4495 0 +0.00(+0.22%)
Nov 14, 2022 0.4485 20 +0.05(+13.46%)
Nov 10, 2022 0.3953 0 +0.02(+5.02%)
Nov 07, 2022 0.3764 0 +0.01(+2.03%)
Nov 04, 2022 0.3565 0.3689 0.3565 0.3689 10,000 +0.04(+10.68%)
Nov 03, 2022 0.3333 0.3333 0.3333 0.3333 41,000 +0.00(+0.18%)
Nov 01, 2022 0.3327 0 +0.01(+3.97%)
Oct 31, 2022 0.3200 0.3200 0.3158 0.3200 87,500 +0.00(+0.82%)
Oct 28, 2022 0.3174 0.3174 0.3174 0.3174 450,102 -0.00(-0.13%)
Oct 25, 2022 0.3178 0 -0.00(-0.66%)
Oct 24, 2022 0.3199 0 -0.02(-7.11%)
Oct 21, 2022 0.3301 0.3444 0.3301 0.3444 15,408 +0.01(+4.43%)
Oct 20, 2022 0.3299 0.3366 0.3298 0.3298 55,520 -0.02(-5.77%)
Oct 17, 2022 0.3500 0 -0.00(-1.33%)
Oct 14, 2022 0.3504 0.3547 0.3504 0.3547 6,818 +0.03(+8.70%)
Oct 13, 2022 0.3494 0.3494 0.3263 0.3263 7,930 -0.04(-9.74%)
Oct 11, 2022 0.3615 0 -0.02(-4.87%)
Oct 10, 2022 0.3800 0.3800 0.3800 0.3800 4,030 -0.01(-2.51%)
Oct 07, 2022 0.3898 0.4050 0.3898 0.3898 7,500 -0.02(-5.39%)
Oct 06, 2022 0.3983 0.4120 0.3983 0.4120 6,000 +0.02(+6.24%)
Oct 03, 2022 0.3878 0 +0.00(+0.57%)
Sep 29, 2022 0.3856 0 -0.00(-1.13%)
Sep 28, 2022 0.3900 0.3900 0.3900 0.3900 3,000 -0.00(-0.61%)
Sep 27, 2022 0.3924 0.3924 0.3924 0.3924 100 -0.01(-3.04%)
Sep 26, 2022 0.4023 0.4182 0.4023 0.4047 7,852 -0.03(-6.04%)
Sep 23, 2022 0.4307 0.4307 0.4200 0.4307 5,580 +0.01(+2.55%)
Sep 21, 2022 0.4200 0 +0.00(+1.03%)
Sep 16, 2022 0.4157 44 -0.04(-7.81%)
Sep 14, 2022 0.4509 0 +0.01(+2.06%)
Sep 12, 2022 0.4418 25 -0.01(-1.82%)
Sep 09, 2022 0.4391 0.4500 0.4391 0.4500 6,200 -0.01(-1.57%)
Sep 08, 2022 0.4572 0.4572 0.4572 0.4572 200 +0.03(+6.33%)
Sep 07, 2022 0.4300 0.4300 0.4300 0.4300 1,000 -0.01(-3.15%)
Sep 06, 2022 0.4440 0.4440 0.4440 0.4440 1,300 +0.02(+4.32%)
Sep 02, 2022 0.4456 0.4456 0.4256 0.4256 3,273 -0.03(-7.56%)
Aug 31, 2022 0.4604 0 +0.01(+2.65%)
Aug 29, 2022 0.4485 0 +0.01(+1.93%)
Aug 26, 2022 0.4400 0.4400 0.4400 0.4400 500 -0.02(-3.91%)
Aug 25, 2022 0.4625 0.4625 0.4579 0.4579 13,000 +0.00(+0.44%)
Aug 22, 2022 0.4559 0 +0.01(+3.10%)
Aug 19, 2022 0.4500 0.4500 0.4422 0.4422 8,100 -0.01(-1.91%)
Aug 18, 2022 0.4585 0.4630 0.4508 0.4508 8,250 -0.04(-8.00%)
Aug 15, 2022 0.4900 0 +0.01(+2.94%)
Aug 10, 2022 0.4760 0 +0.00(+0.21%)
Aug 09, 2022 0.4750 0.4750 0.4750 0.4750 11,000 -0.00(-0.75%)
Aug 08, 2022 0.4648 0.4786 0.4648 0.4786 4,860 +0.02(+4.38%)
Aug 04, 2022 0.4585 0 -0.01(-1.08%)
Aug 03, 2022 0.4632 0.4635 0.4632 0.4635 2,270 +0.01(+2.21%)
Aug 02, 2022 0.4535 0.4535 0.4535 0.4535 1,000 -0.02(-3.98%)
Jul 28, 2022 0.4723 0 -0.03(-5.65%)
Jul 26, 2022 0.5006 0 +0.03(+6.90%)
Jul 25, 2022 0.4683 0.4683 0.4683 0.4683 675 -0.02(-4.43%)
Jul 22, 2022 0.4900 0.4900 0.4900 0.4900 190 -0.02(-3.88%)
Jul 21, 2022 0.5200 0.5200 0.5098 0.5098 34,000 +0.04(+7.51%)
Jul 19, 2022 0.4742 0 +0.01(+2.31%)
Jul 18, 2022 0.4719 0.4719 0.4635 0.4635 1,763 -0.02(-3.44%)
Jul 15, 2022 0.4800 0.4800 0.4639 0.4800 13,471 -0.04(-7.99%)
Jul 12, 2022 0.5217 0 +0.00(+0.00%)
Jul 11, 2022 0.5217 0.5217 0.5217 0.5217 2,050 +0.00(+0.27%)
Jul 08, 2022 0.5203 0.5203 0.5203 0.5203 15,625 +0.01(+1.09%)
Jul 06, 2022 0.5147 2 -0.02(-3.92%)
Jun 29, 2022 0.5357 1 -0.04(-6.56%)
Jun 28, 2022 0.5733 0.5733 0.5733 0.5733 1,000 +0.02(+3.65%)
Jun 27, 2022 0.5531 0.5531 0.5531 0.5531 500 -0.02(-3.81%)
Jun 23, 2022 0.5750 0 +0.00(+0.00%)
Jun 22, 2022 0.5701 0.5825 0.5701 0.5750 43,230 +0.02(+3.40%)
Jun 17, 2022 0.5561 0 +0.03(+5.30%)
Jun 16, 2022 0.5213 0.5281 0.5113 0.5281 7,500 -0.01(-2.20%)
Jun 15, 2022 0.5178 0.5400 0.5178 0.5400 6,199 +0.02(+4.63%)
Jun 14, 2022 0.5161 0.5161 0.5161 0.5161 326 +0.01(+1.16%)
Jun 13, 2022 0.5452 0.5452 0.5102 0.5102 20,156 -0.03(-5.50%)
Jun 10, 2022 0.5399 0.5399 0.5399 0.5399 11,800 +0.00(+0.90%)
Jun 09, 2022 0.5265 0.5351 0.5265 0.5351 5,151 +0.00(+0.51%)
Jun 08, 2022 0.5201 0.5324 0.5201 0.5324 2,504 +0.02(+3.08%)
Jun 07, 2022 0.5165 0.5165 0.5165 0.5165 3,000 -0.00(-0.67%)
Jun 06, 2022 0.5100 0.5255 0.5100 0.5200 25,168 +0.03(+6.97%)
Jun 03, 2022 0.4861 0.4861 0.4861 0.4861 900 -0.01(-1.90%)
Jun 01, 2022 0.4955 0 +0.03(+5.43%)
May 31, 2022 0.4700 0.4858 0.4700 0.4700 5,615 -0.01(-2.08%)
May 27, 2022 0.4800 0.4800 0.4800 0.4800 675 +0.01(+1.07%)
May 26, 2022 0.4749 0.4749 0.4749 0.4749 15,050 +0.02(+4.83%)
May 24, 2022 0.4530 0 -0.03(-6.09%)
May 23, 2022 0.4824 0.4824 0.4824 0.4824 450 +0.02(+3.83%)
May 19, 2022 0.4646 0 +0.01(+2.00%)
May 18, 2022 0.4616 0.4671 0.4555 0.4555 300 -0.02(-4.61%)
May 17, 2022 0.4665 0.4775 0.4665 0.4775 10,798 +0.03(+5.55%)
May 16, 2022 0.4524 0.4524 0.4524 0.4524 2,300 -0.00(-0.79%)
May 13, 2022 0.4560 0.4560 0.4420 0.4560 1,100 +0.01(+2.96%)
May 12, 2022 0.4429 0.4570 0.4429 0.4429 4,000 -0.03(-5.44%)
May 10, 2022 0.4684 0 -0.00(-0.34%)
May 09, 2022 0.4550 0.4700 0.4501 0.4700 2,239 -0.02(-4.34%)
May 06, 2022 0.4913 0.4913 0.4800 0.4913 1,907 -0.01(-2.56%)
May 05, 2022 0.4979 0.5042 0.4979 0.5042 1,000 +0.01(+2.77%)
May 04, 2022 0.4906 0.4906 0.4906 0.4906 10,000 -0.01(-1.05%)
May 03, 2022 0.4958 0.4958 0.4958 0.4958 2,763 -0.01(-2.38%)
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.