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

Cmoc Group Ltd (OP: CMCLF )

0.9438 +0.0276 (+3.01%)
Streaming Delayed Price Updated: 1:21 PM 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 (%)
Sep 30, 2008 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Sep 29, 2008 0.4100 0.4100 0.4100 0.4100 3,000 -0.10(-18.81%)
Sep 24, 2008 0.5050 0.5050 0.5050 0.5050 0 +0.00(+0.00%)
Sep 23, 2008 0.4900 0.5050 0.5050 0.5050 700 +0.02(+3.06%)
Sep 16, 2008 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Sep 15, 2008 0.4900 0.4900 0.4900 0.4900 7,500 -0.04(-6.67%)
Sep 12, 2008 0.5250 0.5250 0.5250 0.5250 1,000 +0.04(+7.14%)
Sep 11, 2008 0.4900 0.4900 0.4900 0.4900 4,000 -0.11(-19.01%)
Sep 09, 2008 0.6050 0.6050 0.6050 0 +0.00(+0.00%)
Sep 08, 2008 0.6050 0.6050 0.6050 0.6050 10,000 +0.01(+0.83%)
Sep 04, 2008 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Sep 03, 2008 0.6000 0.6000 0.6000 0.6000 1,000 -0.02(-2.44%)
Aug 29, 2008 0.6150 0.6150 0.6150 0 +0.00(+0.00%)
Aug 28, 2008 0.6600 0.6150 0.6150 0.6150 1,000 -0.05(-6.82%)
Aug 27, 2008 0.6600 0.6600 0.6600 0.6600 4,000 +0.07(+10.92%)
Aug 26, 2008 0.5950 0.5950 0.5950 0.5950 4,000 +0.00(+0.00%)
Aug 22, 2008 0.5950 0.5950 0.5950 0 +0.00(+0.00%)
Aug 21, 2008 0.5950 0.6000 0.5950 0.5950 1,700 +0.02(+2.59%)
Aug 20, 2008 0.5800 0.5800 0.5800 0.5800 5,000 -0.08(-12.12%)
Aug 18, 2008 0.6600 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Aug 15, 2008 0.6600 0.6600 0.6600 0.6600 1,500 +0.01(+0.76%)
Aug 14, 2008 0.6550 0.6550 0.6550 0.6550 2,000 +0.01(+0.77%)
Aug 13, 2008 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Aug 12, 2008 0.6850 0.6600 0.6200 0.6500 32,000 -0.04(-5.11%)
Aug 11, 2008 0.6850 0.6850 0.6850 0.6850 0 +0.00(+0.00%)
Aug 08, 2008 0.6850 0.6850 0.6850 0.6850 500 -0.03(-4.20%)
Aug 07, 2008 0.7150 0.7150 0.7150 0.7150 3,000 -0.09(-10.63%)
Aug 06, 2008 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Aug 05, 2008 0.8000 0.8000 0.8000 0.8000 1,000 -0.01(-1.84%)
Aug 04, 2008 0.8150 0.8150 0.8150 0.8150 0 +0.00(+0.00%)
Aug 01, 2008 0.8150 0.8150 0.8150 0.8150 0 +0.00(+0.00%)
Jul 31, 2008 0.8150 0.8150 0.8150 0.8150 0 +0.00(+0.00%)
Jul 30, 2008 0.8150 0.8150 0.8150 0.8150 0 +0.00(+0.00%)
Jul 29, 2008 0.8150 0.8150 0.8150 0.8150 500 -0.02(-1.81%)
Jul 28, 2008 0.8300 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Jul 25, 2008 0.8300 0.8300 0.8300 0.8300 100 +0.05(+6.41%)
Jul 24, 2008 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Jul 23, 2008 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Jul 22, 2008 0.7800 0.7900 0.7800 0.7800 4,840 -0.01(-1.27%)
Jul 21, 2008 0.7100 0.7900 0.7850 0.7900 8,000 +0.08(+11.27%)
Jul 18, 2008 0.7100 0.7100 0.7100 0.7100 500 -0.11(-13.41%)
Jul 17, 2008 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jul 16, 2008 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Jul 15, 2008 0.8200 0.8200 0.8200 0.8200 3,000 +0.04(+5.13%)
Jul 14, 2008 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Jul 11, 2008 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Jul 10, 2008 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Jul 09, 2008 0.7800 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Jul 08, 2008 0.7800 0.8500 0.7800 0.7800 3,100 -0.07(-8.24%)
Jul 07, 2008 0.8500 0.8500 0.8500 0.8500 100 +0.04(+4.29%)
Jul 04, 2008 0.8150 0.8150 0.7750 0.8150 19,000 +0.00(+0.00%)
Jul 03, 2008 0.8150 0.8150 0.7750 0.8150 19,000 -0.04(-4.68%)
Jul 02, 2008 0.8550 0.8550 0.8550 0.8550 0 +0.00(+0.00%)
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.