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

Cmoc Group Ltd (OP: CMCLF )

0.9300 +0.0138 (+1.51%)
Streaming Delayed Price Updated: 10:48 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 (%)
Aug 30, 2019 0.2654 0.2709 0.2654 0.2709 1,700 +0.00(+1.08%)
Aug 29, 2019 0.2461 0.2680 0.2461 0.2680 17,727 +0.01(+3.40%)
Aug 28, 2019 0.2592 0.2651 0.2592 0.2592 30,380 -0.00(-0.69%)
Aug 27, 2019 0.2645 0.2728 0.2610 0.2610 85,225 -0.01(-2.06%)
Aug 26, 2019 0.2665 0.2665 0.2665 0.2665 4,000 -0.00(-1.30%)
Aug 23, 2019 0.2668 0.2780 0.2668 0.2700 43,700 -0.01(-2.88%)
Aug 22, 2019 0.2819 0.2819 0.2780 0.2780 2,941 -0.01(-3.14%)
Aug 21, 2019 0.2909 0.2909 0.2870 0.2870 16,200 -0.00(-0.90%)
Aug 20, 2019 0.2862 0.2896 0.2862 0.2896 36,290 -0.01(-1.83%)
Aug 19, 2019 0.2980 0.3010 0.2905 0.2950 56,523 +0.02(+5.62%)
Aug 16, 2019 0.2745 0.2794 0.2745 0.2793 25,900 -0.01(-3.66%)
Aug 15, 2019 0.2901 0.2901 0.2899 0.2899 6,620 -0.01(-3.37%)
Aug 14, 2019 0.2700 0.3013 0.2700 0.3000 26,276 +0.01(+4.17%)
Aug 13, 2019 0.2891 0.2920 0.2857 0.2880 60,940 -0.01(-2.70%)
Aug 12, 2019 0.3050 0.3050 0.2900 0.2960 16,250 -0.00(-1.27%)
Aug 09, 2019 0.3067 0.3100 0.2998 0.2998 12,500 -0.00(-0.40%)
Aug 08, 2019 0.3112 0.3112 0.3008 0.3010 42,582 +0.00(+0.33%)
Aug 07, 2019 0.2950 0.3230 0.2950 0.3000 792,264 +0.04(+14.46%)
Aug 06, 2019 0.2704 0.2704 0.2621 0.2621 22,448 -0.01(-4.17%)
Aug 05, 2019 0.2776 0.2776 0.2735 0.2735 32,934 -0.02(-6.01%)
Aug 02, 2019 0.2910 0.2910 0.2910 0.2910 5,000 -0.01(-3.00%)
Aug 01, 2019 0.2931 0.3000 0.2852 0.3000 22,222 +0.01(+3.81%)
Jul 31, 2019 0.2950 0.2950 0.2830 0.2890 24,500 +0.00(+0.94%)
Jul 30, 2019 0.2863 0.2917 0.2863 0.2863 16,100 -0.00(-1.21%)
Jul 29, 2019 0.2963 0.2966 0.2898 0.2898 48,900 -0.01(-4.04%)
Jul 26, 2019 0.3040 0.3040 0.3020 0.3020 1,600 -0.00(-0.13%)
Jul 25, 2019 0.3000 0.3024 0.3000 0.3024 9,580 +0.00(+0.80%)
Jul 24, 2019 0.3017 0.3017 0.3000 0.3000 425 +0.00(+0.00%)
Jul 23, 2019 0.3000 0.3000 0.2946 0.3000 2,925 +0.00(+1.56%)
Jul 22, 2019 0.2998 0.2998 0.2954 0.2954 2,100 -0.01(-3.31%)
Jul 19, 2019 0.3008 0.3055 0.3008 0.3055 77,200 +0.01(+3.56%)
Jul 18, 2019 0.2950 0.3000 0.2950 0.2950 14,720 -0.00(-1.17%)
Jul 17, 2019 0.2999 0.3019 0.2950 0.2985 4,600 +0.00(+1.19%)
Jul 16, 2019 0.2960 0.3000 0.2950 0.2950 21,557 -0.01(-3.25%)
Jul 15, 2019 0.2915 0.3049 0.2915 0.3049 13,101 +0.01(+3.78%)
Jul 12, 2019 0.3007 0.3007 0.2925 0.2938 4,000 -0.00(-0.03%)
Jul 11, 2019 0.3000 0.3000 0.2939 0.2939 28,129 -0.01(-3.32%)
Jul 10, 2019 0.3028 0.3040 0.3020 0.3040 20,650 +0.00(+0.83%)
Jul 09, 2019 0.2930 0.3015 0.2930 0.3015 5,704 -0.00(-0.50%)
Jul 08, 2019 0.2964 0.3030 0.2964 0.3030 4,800 -0.01(-2.57%)
Jul 05, 2019 0.3115 0.3115 0.3080 0.3110 27,800 -0.00(-0.03%)
Jul 03, 2019 0.3142 0.3142 0.3100 0.3111 4,200 -0.01(-2.29%)
Jul 02, 2019 0.3238 0.3238 0.3130 0.3184 9,362 -0.01(-1.55%)
Jul 01, 2019 0.3200 0.3239 0.3200 0.3234 13,400 +0.01(+2.21%)
Jun 28, 2019 0.3150 0.3164 0.3130 0.3164 2,200 -0.00(-0.50%)
Jun 27, 2019 0.3110 0.3180 0.3110 0.3180 12,000 +0.01(+3.25%)
Jun 26, 2019 0.3141 0.3141 0.3080 0.3080 23,200 -0.00(-0.65%)
Jun 25, 2019 0.3100 0.3100 0.3100 0.3100 3,500 -0.00(-0.06%)
Jun 24, 2019 0.3111 0.3187 0.3102 0.3102 43,870 -0.01(-3.84%)
Jun 21, 2019 0.3222 0.3243 0.3210 0.3226 33,500 +0.00(+0.00%)
Jun 20, 2019 0.3226 0.3226 0.3226 0.3226 10,000 -0.01(-3.12%)
Jun 19, 2019 0.3250 0.3330 0.3250 0.3330 16,379 +0.01(+4.06%)
Jun 18, 2019 0.3122 0.3220 0.3122 0.3200 87,800 +0.01(+2.24%)
Jun 17, 2019 0.3137 0.3137 0.3130 0.3130 5,100 -0.00(-1.26%)
Jun 14, 2019 0.3170 0.3170 0.3100 0.3170 12,500 -0.00(-1.31%)
Jun 13, 2019 0.3212 0.3212 0.3212 0.3212 1,000 -0.00(-0.53%)
Jun 12, 2019 0.3229 0.3229 0.3229 0.3229 1,040 -0.00(-1.19%)
Jun 11, 2019 0.3227 0.3306 0.3227 0.3268 18,677 +0.01(+1.81%)
Jun 10, 2019 0.3135 0.3210 0.3135 0.3210 5,175 +0.01(+2.72%)
Jun 07, 2019 0.3090 0.3125 0.3090 0.3125 19,000 +0.01(+1.79%)
Jun 06, 2019 0.3099 0.3128 0.3070 0.3070 168,110 -0.00(-0.97%)
Jun 05, 2019 0.3027 0.3100 0.3027 0.3100 18,500 +0.01(+3.16%)
Jun 04, 2019 0.3011 0.3061 0.3005 0.3005 10,808 -0.01(-2.75%)
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.