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 31, 2018 0.5150 0.5150 0.5000 0.5120 90,011 -0.00(-0.58%)
Jul 30, 2018 0.4947 0.5150 0.4723 0.5150 27,229 +0.00(+0.00%)
Jul 27, 2018 0.4694 0.5150 0.4694 0.5150 12,700 +0.01(+2.49%)
Jul 26, 2018 0.5161 0.4704 0.5025 166,108 -0.02(-4.29%)
Jul 25, 2018 0.5435 0.5435 0.5078 0.5250 15,505 +0.01(+0.96%)
Jul 24, 2018 0.4921 0.5200 0.4920 0.5200 63,200 +0.04(+8.33%)
Jul 23, 2018 0.4802 0.4802 0.4500 0.4800 63,161 +0.02(+4.35%)
Jul 20, 2018 0.4620 0.4640 0.4600 0.4600 10,617 -0.02(-4.17%)
Jul 19, 2018 0.4550 0.4800 0.4500 0.4800 16,050 -0.01(-1.21%)
Jul 18, 2018 0.4750 0.4859 0.4600 0.4859 9,900 -0.01(-1.98%)
Jul 17, 2018 0.4956 0.4957 0.4530 0.4957 25,170 +0.01(+2.42%)
Jul 16, 2018 0.4840 0.4840 0.4650 0.4840 5,320 -0.01(-1.43%)
Jul 13, 2018 0.4950 0.4960 0.4673 0.4910 23,510 +0.00(+0.82%)
Jul 12, 2018 0.4840 0.4870 0.4560 0.4870 40,900 +0.01(+1.46%)
Jul 11, 2018 0.4790 0.4800 0.4550 0.4800 8,900 +0.01(+2.13%)
Jul 10, 2018 0.4790 0.4790 0.4610 0.4700 15,325 +0.01(+2.17%)
Jul 09, 2018 0.4410 0.4600 0.4410 0.4600 46,978 +0.03(+6.98%)
Jul 06, 2018 0.4410 0.4000 0.4300 43,731 -0.01(-2.49%)
Jul 05, 2018 0.4500 0.4500 0.4310 0.4410 75,560 -0.03(-5.97%)
Jul 03, 2018 0.4690 0.4690 0.4690 0 -0.00(-0.72%)
Jul 02, 2018 0.4950 0.4950 0.4560 0.4724 48,150 -0.02(-3.10%)
Jun 29, 2018 0.4630 0.4950 0.4630 0.4875 91,696 +0.03(+5.75%)
Jun 28, 2018 0.4690 0.4700 0.4474 0.4610 93,265 -0.01(-2.43%)
Jun 27, 2018 0.4754 0.4754 0.4500 0.4725 217,875 -0.02(-4.55%)
Jun 26, 2018 0.4691 0.4950 0.4691 0.4950 47,505 +0.00(+0.00%)
Jun 25, 2018 0.4855 0.5165 0.4820 0.4950 88,411 -0.03(-4.81%)
Jun 22, 2018 0.5450 0.5450 0.5190 0.5200 39,791 +0.01(+1.76%)
Jun 21, 2018 0.5000 0.5220 0.5000 0.5110 87,741 -0.01(-2.11%)
Jun 20, 2018 0.5355 0.5355 0.5000 0.5220 47,144 +0.01(+1.24%)
Jun 19, 2018 0.5180 0.5180 0.5000 0.5156 98,379 -0.03(-6.25%)
Jun 18, 2018 0.5300 0.5600 0.5300 0.5500 88,170 +0.00(+0.00%)
Jun 15, 2018 0.5845 0.5845 0.5500 109,136 -0.03(-5.90%)
Jun 14, 2018 0.5492 0.5927 0.5492 0.5845 92,175 -0.01(-1.76%)
Jun 13, 2018 0.6000 0.6000 0.5800 0.5950 61,114 -0.02(-3.25%)
Jun 12, 2018 0.6354 0.6354 0.6100 0.6150 177,462 -0.03(-5.02%)
Jun 11, 2018 0.6350 0.6478 0.6300 0.6475 86,505 +0.01(+1.97%)
Jun 08, 2018 0.6548 0.6548 0.6300 0.6350 319,596 -0.01(-0.78%)
Jun 07, 2018 0.6400 0.6600 0.6400 0.6400 34,995 +0.00(+0.00%)
Jun 06, 2018 0.6600 0.6600 0.6300 0.6400 15,054 +0.02(+3.23%)
Jun 05, 2018 0.6100 0.6300 0.6100 0.6200 72,558 +0.01(+0.81%)
Jun 04, 2018 0.6218 0.6218 0.6000 0.6150 73,750 -0.01(-0.81%)
Jun 01, 2018 0.6200 0.6200 0.6100 0.6200 20,646 -0.01(-1.59%)
May 31, 2018 0.6594 0.6594 0.6175 0.6300 42,075 -0.00(-0.72%)
May 30, 2018 0.6150 0.6346 0.6039 0.6346 88,089 +0.02(+3.19%)
May 29, 2018 0.6594 0.6594 0.6150 0.6150 149,801 -0.06(-8.21%)
May 25, 2018 0.6700 0.6700 0.6700 0 -0.04(-5.63%)
May 24, 2018 0.6990 0.7100 0.6850 0.7100 24,910 +0.02(+3.65%)
May 23, 2018 0.7200 0.7200 0.6850 0.6850 57,358 -0.02(-3.30%)
May 22, 2018 0.7350 0.7350 0.7084 0.7084 21,450 -0.01(-0.70%)
May 21, 2018 0.7320 0.7320 0.7134 0.7134 39,919 -0.02(-2.61%)
May 18, 2018 0.7200 0.7450 0.7200 0.7325 44,218 -0.01(-1.01%)
May 17, 2018 0.7250 0.7425 0.7250 0.7400 50,730 +0.01(+1.25%)
May 16, 2018 0.7400 0.7425 0.7300 0.7309 31,225 -0.01(-1.56%)
May 15, 2018 0.7400 0.7525 0.7300 0.7425 35,809 +0.00(+0.34%)
May 14, 2018 0.7200 0.7552 0.7200 0.7400 178,301 -0.00(-0.39%)
May 11, 2018 0.6961 0.7429 0.6961 0.7429 17,217 +0.05(+7.51%)
May 10, 2018 0.7150 0.7150 0.6900 0.6910 45,570 -0.02(-2.33%)
May 09, 2018 0.7322 0.7322 0.6996 0.7075 20,700 -0.01(-1.74%)
May 08, 2018 0.7200 0.7225 0.7100 0.7200 35,114 -0.01(-1.37%)
May 07, 2018 0.6965 0.7400 0.6965 0.7300 45,905 +0.00(+0.00%)
May 04, 2018 0.7300 0.7305 0.7300 0.7300 4,330 -0.01(-0.68%)
May 03, 2018 0.7500 0.7500 0.7200 0.7350 11,233 -0.02(-2.33%)
May 02, 2018 0.7600 0.7600 0.7375 0.7526 25,492 +0.02(+3.09%)
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.