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

Cmoc Group Ltd (OP: CMCLF )

0.9438 +0.0276 (+3.01%)
Streaming Delayed Price Updated: 1:21 PM 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 (%)
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%)
May 02, 2022 0.4800 0.5079 0.4800 0.5079 2,002 +0.01(+1.91%)
Apr 29, 2022 0.5190 0.5190 0.4984 0.4984 2,310 -0.01(-2.27%)
Apr 28, 2022 0.4550 0.5100 0.4550 0.5100 1,485 +0.05(+10.39%)
Apr 26, 2022 0.4620 0 -0.05(-10.64%)
Apr 25, 2022 0.4923 0.5170 0.4923 0.5170 2,419 -0.01(-2.10%)
Apr 22, 2022 0.5120 0.5281 0.5120 0.5281 1,100 +0.01(+2.34%)
Apr 21, 2022 0.5375 0.5375 0.5160 0.5160 1,862 -0.03(-5.18%)
Apr 20, 2022 0.5496 0.5652 0.5442 0.5442 105,926 -0.02(-3.41%)
Apr 19, 2022 0.5771 0.5771 0.5497 0.5634 6,200 -0.01(-2.02%)
Apr 18, 2022 0.5750 0.5750 0.5750 0.5750 10,006 +0.02(+3.83%)
Apr 13, 2022 0.5538 65 +0.01(+1.61%)
Apr 12, 2022 0.5235 0.5450 0.5235 0.5450 2,200 +0.03(+6.49%)
Apr 07, 2022 0.5118 0 -0.03(-5.22%)
Apr 06, 2022 0.5400 0.5434 0.5300 0.5400 14,907 -0.01(-0.92%)
Apr 05, 2022 0.5450 0.5525 0.5450 0.5450 10,839 +0.00(+0.00%)
Apr 04, 2022 0.5500 0.5500 0.5401 0.5450 51,150 +0.01(+0.93%)
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.