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

Cmoc Group Ltd (OP: CMCLF )

1.015 +0.045 (+4.64%)
Streaming Delayed Price Updated: 10:36 AM EDT, May 10, 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 (%)
Apr 29, 2022 0.5190 0.5190 0.4984 0.4984 2,310 -0.01(-2.27%)
Apr 28, 2022 0.4550 0.5100 0.4550 0.5100 1,485 +0.05(+10.39%)
Apr 26, 2022 0.4620 0 -0.05(-10.64%)
Apr 25, 2022 0.4923 0.5170 0.4923 0.5170 2,419 -0.01(-2.10%)
Apr 22, 2022 0.5120 0.5281 0.5120 0.5281 1,100 +0.01(+2.34%)
Apr 21, 2022 0.5375 0.5375 0.5160 0.5160 1,862 -0.03(-5.18%)
Apr 20, 2022 0.5496 0.5652 0.5442 0.5442 105,926 -0.02(-3.41%)
Apr 19, 2022 0.5771 0.5771 0.5497 0.5634 6,200 -0.01(-2.02%)
Apr 18, 2022 0.5750 0.5750 0.5750 0.5750 10,006 +0.02(+3.83%)
Apr 13, 2022 0.5538 65 +0.01(+1.61%)
Apr 12, 2022 0.5235 0.5450 0.5235 0.5450 2,200 +0.03(+6.49%)
Apr 07, 2022 0.5118 0 -0.03(-5.22%)
Apr 06, 2022 0.5400 0.5434 0.5300 0.5400 14,907 -0.01(-0.92%)
Apr 05, 2022 0.5450 0.5525 0.5450 0.5450 10,839 +0.00(+0.00%)
Apr 04, 2022 0.5500 0.5500 0.5401 0.5450 51,150 +0.01(+0.93%)
Apr 01, 2022 0.5640 0.5640 0.5400 0.5400 5,161 +0.01(+1.98%)
Mar 31, 2022 0.5386 0.5386 0.5261 0.5295 15,522 -0.00(-0.09%)
Mar 30, 2022 0.5089 0.5300 0.5089 0.5300 15,757 +0.00(+0.23%)
Mar 29, 2022 0.5250 0.5288 0.5250 0.5288 5,000 +0.01(+2.08%)
Mar 28, 2022 0.5433 0.5433 0.5180 0.5180 25,300 -0.00(-0.38%)
Mar 25, 2022 0.5200 0.5250 0.5200 0.5200 7,912 -0.01(-0.95%)
Mar 24, 2022 0.5300 0.5441 0.5200 0.5250 34,260 +0.02(+2.94%)
Mar 22, 2022 0.5100 30 +0.00(+0.00%)
Mar 21, 2022 0.5220 0.5220 0.5062 0.5100 32,036 -0.00(-0.51%)
Mar 18, 2022 0.4690 0.5251 0.4690 0.5126 11,273 +0.04(+7.35%)
Mar 17, 2022 0.4670 0.4775 0.4500 0.4775 2,020 +0.01(+2.10%)
Mar 16, 2022 0.4369 0.4677 0.4369 0.4677 59,142 +0.05(+12.70%)
Mar 15, 2022 0.4203 0.4203 0.4000 0.4150 52,950 -0.04(-7.98%)
Mar 14, 2022 0.4666 0.4666 0.4510 0.4510 19,498 -0.04(-8.82%)
Mar 11, 2022 0.5110 0.5110 0.4903 0.4946 5,300 +0.01(+2.19%)
Mar 10, 2022 0.4994 0.4994 0.4840 0.4840 1,500 +0.00(+0.37%)
Mar 09, 2022 0.4864 0.4864 0.4798 0.4822 31,450 -0.03(-5.45%)
Mar 08, 2022 0.5173 0.5173 0.5050 0.5100 57,458 -0.03(-4.67%)
Mar 07, 2022 0.5360 0.5360 0.5300 0.5350 5,500 -0.02(-3.60%)
Mar 04, 2022 0.5554 0.5554 0.5550 0.5550 4,000 -0.01(-1.25%)
Mar 01, 2022 0.5620 0 -0.03(-4.75%)
Feb 28, 2022 0.5877 0.5900 0.5877 0.5900 37,500 +0.01(+2.45%)
Feb 25, 2022 0.5759 0.5893 0.5759 0.5759 1,155 -0.01(-2.39%)
Feb 24, 2022 0.5900 0.5900 0.5900 0.5900 2,055 -0.02(-2.72%)
Feb 23, 2022 0.6175 0.6257 0.6065 0.6065 15,275 -0.01(-1.78%)
Feb 22, 2022 0.5900 0.6175 0.5900 0.6175 2,066 +0.03(+5.74%)
Feb 18, 2022 0.5840 0 +0.00(+0.07%)
Feb 17, 2022 0.5837 0.5837 0.5836 0.5836 10,200 +0.00(+0.26%)
Feb 15, 2022 0.5821 10 -0.01(-1.34%)
Feb 14, 2022 0.5900 0.6000 0.5900 0.5900 6,000 -0.01(-2.16%)
Feb 11, 2022 0.6078 0.6080 0.6030 0.6030 20,160 +0.01(+1.70%)
Feb 10, 2022 0.5900 0.5929 0.5895 0.5929 4,399 +0.01(+2.22%)
Feb 09, 2022 0.5503 0.5800 0.5503 0.5800 75,000 +0.03(+6.42%)
Feb 08, 2022 0.5397 0.5450 0.5397 0.5450 4,000 +0.03(+4.81%)
Feb 07, 2022 0.5200 0.5230 0.5200 0.5200 3,925 -0.01(-1.42%)
Feb 04, 2022 0.5153 0.5275 0.5153 0.5275 3,190 +0.02(+3.43%)
Feb 03, 2022 0.5024 0.5150 0.5024 0.5100 10,680 -0.02(-2.86%)
Feb 02, 2022 0.5250 0.5250 0.5250 0.5250 400 +0.01(+2.20%)
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.