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 (%)
Jul 26, 2017 0.5050 0.5050 0.5050 0 +0.02(+4.12%)
Jul 25, 2017 0.5000 0.5000 0.4850 0.4850 8,925 -0.02(-3.00%)
Jul 24, 2017 0.5000 0.5000 0.5000 0.5000 5,000 +0.00(+0.00%)
Jul 21, 2017 0.5000 0.5000 0.5000 0.5000 1,000 -0.01(-1.96%)
Jul 20, 2017 0.4990 0.5100 0.4825 0.5100 9,000 +0.01(+2.00%)
Jul 19, 2017 0.5110 0.5200 0.5000 0.5000 28,300 +0.03(+5.26%)
Jul 17, 2017 0.4750 0.4750 0.4750 0 +0.06(+14.46%)
Jul 12, 2017 0.4150 0.4150 0.4150 0 +0.01(+3.75%)
Jul 11, 2017 0.4450 0.4450 0.4000 0.4000 86,375 -0.06(-13.04%)
Jul 10, 2017 0.4600 0.4600 0.4600 0.4600 2,000 +0.02(+4.55%)
Jul 07, 2017 0.4400 0.4400 0.4400 0.4400 6,625 +0.00(+0.00%)
Jul 06, 2017 0.4400 0.4400 0.4400 0.4400 25,000 +0.02(+4.76%)
Jul 05, 2017 0.4050 0.4200 0.4050 0.4200 10,575 +0.08(+21.74%)
Jul 03, 2017 0.3450 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Jun 27, 2017 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Jun 23, 2017 0.3450 0.3450 0.3450 0 -0.03(-6.76%)
Jun 22, 2017 0.3700 0.3700 0.3350 0.3700 10,200 -0.01(-2.63%)
Jun 21, 2017 0.3800 0.3800 0.3800 0.3800 1,000 -0.01(-2.56%)
Jun 20, 2017 0.3650 0.3900 0.3650 0.3900 4,000 +0.03(+8.33%)
Jun 19, 2017 0.3600 0.3600 0.3600 0.3600 4,600 -0.02(-5.01%)
Jun 16, 2017 0.3400 0.3790 0.3400 0.3790 6,500 -0.00(-0.26%)
Jun 15, 2017 0.3600 0.3800 0.3600 0.3800 740 +0.05(+16.92%)
Jun 14, 2017 0.3250 0.3250 0.3250 0.3250 440 +0.01(+2.85%)
Jun 13, 2017 0.3160 0.3160 0.3160 0.3160 1,000 +0.00(+1.28%)
Jun 06, 2017 0.3120 0.3120 0.3120 0 -0.00(-0.95%)
Jun 05, 2017 0.3300 0.3300 0.3150 0.3150 8,000 -0.02(-5.97%)
May 31, 2017 0.3350 0.3350 0.3350 0 -0.01(-4.29%)
May 30, 2017 0.3450 0.3500 0.3400 0.3500 18,150 +0.03(+9.37%)
May 25, 2017 0.3200 0.3200 0.3200 0 -0.03(-8.57%)
May 23, 2017 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 22, 2017 0.4000 0.4000 0.3500 0.3500 46,000 +0.01(+1.45%)
May 19, 2017 0.3500 0.3500 0.3450 0.3450 3,200 +0.05(+18.97%)
May 15, 2017 0.2900 0.2900 0.2900 0 +0.01(+5.45%)
May 12, 2017 0.2860 0.2860 0.2750 0.2750 11,000 -0.04(-14.06%)
May 09, 2017 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
May 08, 2017 0.3150 0.3150 0.3100 0.3100 6,000 -0.01(-1.59%)
May 05, 2017 0.3150 0.3150 0.3150 0.3150 100 -0.01(-1.56%)
May 04, 2017 0.3200 0.3200 0.3200 0.3200 1,140 +0.02(+6.31%)
May 03, 2017 0.3010 0.3010 0.3010 0.3010 15,000 -0.02(-7.38%)
May 02, 2017 0.3250 0.3250 0.3250 0.3250 5,000 +0.01(+1.56%)
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.