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 (%)
Aug 31, 2020 0.3950 0.3950 0.3950 0.3950 16,172 +0.01(+1.28%)
Aug 28, 2020 0.3900 0.3900 0.3900 0.3900 4,000 +0.00(+0.00%)
Aug 27, 2020 0.3700 0.4075 0.3700 0.3900 4,300 -0.01(-1.52%)
Aug 26, 2020 0.3810 0.3960 0.3810 0.3960 13,400 -0.01(-3.30%)
Aug 25, 2020 0.4500 0.4500 0.4000 0.4095 16,145 +0.01(+2.53%)
Aug 24, 2020 0.3750 0.4300 0.3750 0.3994 33,447 +0.00(+1.09%)
Aug 21, 2020 0.3951 0.3951 0.3951 0.3951 2,400 -0.03(-6.60%)
Aug 20, 2020 0.4000 0.4230 0.4000 0.4230 8,600 +0.02(+6.04%)
Aug 19, 2020 0.3989 0.3989 0.3989 1 +0.00(+0.00%)
Aug 18, 2020 0.4200 0.4200 0.3989 0.3989 4,368 -0.01(-3.41%)
Aug 17, 2020 0.4130 0.4130 0.4130 0.4130 2,000 +0.01(+2.61%)
Aug 14, 2020 0.4025 0.4025 0.4025 0.4025 2,400 +0.02(+5.92%)
Aug 13, 2020 0.4050 0.4050 0.3800 0.3800 250 -0.04(-8.52%)
Aug 12, 2020 0.4000 0.4398 0.4000 0.4154 22,100 +0.01(+1.32%)
Aug 11, 2020 0.4000 0.4200 0.4000 0.4100 7,052 -0.03(-6.82%)
Aug 07, 2020 0.4400 0.4400 0.4400 0 -0.02(-3.51%)
Aug 06, 2020 0.4497 0.4750 0.4497 0.4560 36,169 +0.01(+1.47%)
Aug 05, 2020 0.4400 0.4500 0.4388 0.4494 189,631 +0.01(+2.16%)
Aug 04, 2020 0.4114 0.4399 0.4114 0.4399 14,872 +0.04(+9.97%)
Aug 03, 2020 0.4300 0.4300 0.4000 0.4000 11,000 +0.00(+1.04%)
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%)
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.