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 30, 2023 0.5800 0 -0.02(-2.64%)
Aug 29, 2023 0.5957 0.5957 0.5957 0.5957 605 +0.04(+7.10%)
Aug 28, 2023 0.5540 0.6150 0.5540 0.5562 8,469 -0.05(-8.07%)
Aug 25, 2023 0.6053 0.6300 0.6050 0.6050 30,580 -0.02(-2.97%)
Aug 24, 2023 0.6021 0.6235 0.6021 0.6235 4,968 +0.06(+10.37%)
Aug 23, 2023 0.5740 0.5870 0.5649 0.5649 50,905 -0.01(-2.01%)
Aug 22, 2023 0.5848 0.5974 0.5765 0.5765 8,364 +0.01(+1.77%)
Aug 21, 2023 0.6058 0.6058 0.5665 0.5665 6,250 -0.00(-0.07%)
Aug 18, 2023 0.5864 0.5864 0.5669 0.5669 2,659 -0.01(-2.14%)
Aug 17, 2023 0.5793 0.5793 0.5793 0.5793 5,000 -0.02(-2.93%)
Aug 16, 2023 0.5968 0.5968 0.5968 0.5968 500 -0.00(-0.53%)
Aug 15, 2023 0.6259 0.6259 0.6000 0.6000 2,145 -0.03(-5.32%)
Aug 11, 2023 0.6337 0 -0.02(-3.46%)
Aug 10, 2023 0.6564 0.6603 0.6564 0.6564 97,355 +0.03(+4.52%)
Aug 09, 2023 0.6280 0.6280 0.6280 0.6280 1,200 -0.04(-6.62%)
Aug 08, 2023 0.6510 0.6725 0.6298 0.6725 12,200 -0.01(-1.13%)
Aug 07, 2023 0.6711 0.6802 0.6402 0.6802 12,552 +0.03(+5.20%)
Aug 04, 2023 0.6634 0.6802 0.6466 0.6466 8,301 +0.00(+0.61%)
Aug 03, 2023 0.6632 0.6837 0.6427 0.6427 13,900 -0.02(-2.93%)
Aug 02, 2023 0.6556 0.6621 0.6556 0.6621 6,000 +0.00(+0.49%)
Aug 01, 2023 0.6895 0.6895 0.6458 0.6589 16,300 +0.00(+0.23%)
Jul 31, 2023 0.6675 0.6890 0.6574 0.6574 17,945 +0.02(+3.33%)
Jul 28, 2023 0.6517 0.6739 0.6362 0.6362 11,980 +0.00(+0.30%)
Jul 27, 2023 0.6373 0.6373 0.6343 0.6343 4,615 -0.02(-2.42%)
Jul 26, 2023 0.6450 0.6570 0.6450 0.6500 31,038 +0.01(+1.56%)
Jul 25, 2023 0.6240 0.6450 0.6240 0.6400 4,061 +0.05(+7.76%)
Jul 24, 2023 0.6050 0.6329 0.5939 0.5939 28,537 -0.02(-2.59%)
Jul 21, 2023 0.6097 0.6097 0.6097 0.6097 194 +0.00(+0.73%)
Jul 20, 2023 0.6053 0.6053 0.6053 0.6053 37,000 +0.00(+0.00%)
Jul 19, 2023 0.6011 0.6053 0.6011 0.6053 31,185 +0.03(+5.03%)
Jul 18, 2023 0.5818 0.5818 0.5636 0.5763 39,350 -0.02(-3.95%)
Jul 17, 2023 0.5642 0.6000 0.5642 0.6000 7,169 +0.02(+2.88%)
Jul 14, 2023 0.5916 0.5916 0.5832 0.5832 696 -0.00(-0.15%)
Jul 13, 2023 0.5817 0.5889 0.5817 0.5841 152,519 +0.02(+4.12%)
Jul 12, 2023 0.5575 0.5610 0.5575 0.5610 29,480 +0.00(+0.00%)
Jul 11, 2023 0.5533 0.5610 0.5533 0.5610 9,500 +0.01(+2.62%)
Jul 10, 2023 0.5605 0.5607 0.5467 0.5467 18,550 +0.01(+2.67%)
Jul 07, 2023 0.5272 0.5464 0.5171 0.5325 116,222 -0.01(-1.44%)
Jul 06, 2023 0.5406 0.5406 0.5403 0.5403 2,000 -0.02(-2.91%)
Jul 05, 2023 0.5486 0.5565 0.5435 0.5565 32,134 +0.02(+4.66%)
Jul 03, 2023 0.5350 0.5350 0.5317 0.5317 9,500 +0.02(+3.04%)
Jun 30, 2023 0.5160 0.5160 0.5160 0.5160 2,000 -0.01(-1.23%)
Jun 29, 2023 0.5224 0.5224 0.5131 0.5224 2,323 -0.01(-2.36%)
Jun 28, 2023 0.5397 0.5397 0.5350 0.5350 4,165 +0.00(+0.15%)
Jun 27, 2023 0.5274 0.5342 0.5274 0.5342 2,782 +0.00(+0.00%)
Jun 26, 2023 0.5411 0.5411 0.5342 0.5342 6,943 +0.01(+1.87%)
Jun 23, 2023 0.5242 0.5338 0.5242 0.5244 1,206 -0.03(-4.74%)
Jun 21, 2023 0.5505 0 -0.02(-3.64%)
Jun 20, 2023 0.5667 0.5713 0.5607 0.5713 4,503 -0.03(-5.21%)
Jun 16, 2023 0.5910 0.6027 0.5910 0.6027 5,968 +0.03(+5.74%)
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.