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, 2020 0.4290 0.4290 0.3830 0.3959 112,100 -0.02(-4.83%)
Jul 30, 2020 0.4210 0.4300 0.4020 0.4160 36,777 +0.01(+2.09%)
Jul 29, 2020 0.4050 0.4075 0.4050 0.4075 10,038 +0.02(+4.49%)
Jul 28, 2020 0.3776 0.4300 0.3776 0.3900 18,661 +0.01(+1.56%)
Jul 27, 2020 0.3740 0.3955 0.3740 0.3840 11,940 +0.00(+1.05%)
Jul 24, 2020 0.3725 0.3800 0.3600 0.3800 3,300 +0.01(+1.33%)
Jul 23, 2020 0.3700 0.4000 0.3700 0.3750 45,799 -0.01(-2.47%)
Jul 22, 2020 0.3664 0.3850 0.3664 0.3845 16,009 -0.01(-1.41%)
Jul 21, 2020 0.4180 0.4200 0.3900 0.3900 12,963 +0.00(+0.26%)
Jul 20, 2020 0.4022 0.4022 0.3890 0.3890 1,000 +0.03(+8.06%)
Jul 17, 2020 0.3600 0.3600 0.3600 0.3600 3,200 -0.03(-7.69%)
Jul 16, 2020 0.3700 0.4100 0.3700 0.3900 13,350 -0.02(-5.71%)
Jul 15, 2020 0.3840 0.4175 0.3840 0.4136 10,889 -0.00(-0.93%)
Jul 14, 2020 0.4175 0.4175 0.4175 0.4175 5,040 -0.01(-3.02%)
Jul 13, 2020 0.4130 0.4500 0.4130 0.4305 31,651 +0.03(+7.30%)
Jul 10, 2020 0.3900 0.4012 0.3900 0.4012 1,500 -0.01(-3.33%)
Jul 09, 2020 0.4283 0.4283 0.3844 0.4150 28,501 +0.01(+1.84%)
Jul 08, 2020 0.4075 0.4200 0.3950 0.4075 14,983 +0.02(+6.54%)
Jul 07, 2020 0.3900 0.3900 0.3550 0.3825 14,717 +0.00(+0.66%)
Jul 06, 2020 0.3700 0.3900 0.3700 0.3800 154,689 +0.04(+12.26%)
Jul 02, 2020 0.3325 0.3450 0.3250 0.3385 28,000 +0.02(+5.78%)
Jul 01, 2020 0.3200 0.3200 0.3200 0.3200 78,500 -0.01(-3.03%)
Jun 30, 2020 0.3300 0.3300 0.3210 0.3300 8,550 +0.01(+3.13%)
Jun 29, 2020 0.3300 0.3300 0.3200 0.3200 5,745 -0.01(-3.03%)
Jun 26, 2020 0.3200 0.3300 0.3000 0.3300 4,600 +0.03(+8.20%)
Jun 25, 2020 0.3050 0.3050 0.3050 0.3050 521 -0.02(-6.15%)
Jun 24, 2020 0.3050 0.3450 0.3035 0.3250 17,613 -0.01(-1.52%)
Jun 23, 2020 0.3300 0.3300 0.3150 0.3300 31,376 +0.00(+1.29%)
Jun 22, 2020 0.3300 0.3325 0.3258 0.3258 4,030 -0.01(-1.72%)
Jun 19, 2020 0.3335 0.3335 0.3315 0.3315 10,200 -0.01(-2.50%)
Jun 18, 2020 0.3425 0.3450 0.3400 0.3400 4,345 +0.03(+9.68%)
Jun 17, 2020 0.3275 0.3450 0.3100 0.3100 10,533 -0.03(-7.46%)
Jun 16, 2020 0.3050 0.3350 0.3050 0.3350 13,824 -0.01(-2.90%)
Jun 15, 2020 0.3500 0.3500 0.3175 0.3450 4,999 +0.02(+6.15%)
Jun 12, 2020 0.3250 0.3250 0.3250 0.3250 1,600 +0.01(+1.56%)
Jun 11, 2020 0.3050 0.3500 0.2950 0.3200 13,441 -0.02(-5.88%)
Jun 10, 2020 0.3300 0.3400 0.3300 0.3400 22,700 +0.00(+0.74%)
Jun 09, 2020 0.3425 0.3425 0.3375 0.3375 10,150 +0.00(+0.75%)
Jun 08, 2020 0.3300 0.3500 0.3300 0.3350 121,639 +0.03(+9.84%)
Jun 05, 2020 0.3250 0.3300 0.3050 0.3050 1,500 -0.01(-3.17%)
Jun 04, 2020 0.3200 0.3200 0.3150 0.3150 30,500 +0.02(+6.78%)
Jun 03, 2020 0.2800 0.3075 0.2800 0.2950 6,369 +0.01(+3.22%)
Jun 02, 2020 0.3300 0.3300 0.2858 0.2858 7,695 -0.04(-13.39%)
Jun 01, 2020 0.3300 0.3300 0.3300 0.3300 30,000 +0.02(+7.53%)
May 29, 2020 0.2900 0.3069 0.2900 0.3069 45,500 +0.02(+5.83%)
May 28, 2020 0.3000 0.3000 0.2800 0.2900 3,634 +0.01(+3.57%)
May 27, 2020 0.2850 0.3020 0.2800 0.2800 6,579 -0.02(-6.04%)
May 26, 2020 0.2980 0.3090 0.2980 0.2980 27,475 -0.02(-5.40%)
May 22, 2020 0.3000 0.3150 0.3000 0.3150 3,400 +0.03(+10.53%)
May 21, 2020 0.2800 0.3200 0.2800 0.2850 118,024 -0.03(-8.06%)
May 20, 2020 0.3100 0.3125 0.3100 0.3100 19,550 +0.00(+0.00%)
May 19, 2020 0.3000 0.3100 0.2850 0.3100 6,030 -0.01(-1.93%)
May 15, 2020 0.3161 0.3161 0.3161 0 -0.01(-4.21%)
May 14, 2020 0.2800 0.3300 0.2800 0.3300 5,520 +0.05(+15.79%)
May 13, 2020 0.2800 0.3100 0.2800 0.2850 15,200 -0.01(-2.06%)
May 12, 2020 0.3105 0.3105 0.2910 0.2910 2,500 -0.01(-1.69%)
May 11, 2020 0.3200 0.3200 0.2950 0.2960 38,980 -0.01(-4.52%)
May 08, 2020 0.3200 0.3200 0.3100 0.3100 13,800 +0.01(+3.33%)
May 07, 2020 0.3000 0.3000 0.3000 0.3000 1,000 -0.01(-2.44%)
May 06, 2020 0.3373 0.3373 0.3075 0.3075 4,001 +0.01(+4.24%)
May 05, 2020 0.2973 0.3075 0.2950 0.2950 37,094 +0.01(+5.36%)
May 04, 2020 0.2800 0.2800 0.2800 0.2800 810 +0.00(+1.45%)
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.