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 (%)
Feb 29, 2024 0.6207 0.6413 0.6207 0.6413 1,382 +0.04(+6.88%)
Feb 28, 2024 0.6000 0.6000 0.6000 0.6000 100 -0.01(-2.06%)
Feb 27, 2024 0.6126 0.6126 0.6126 0.6126 1,300 -0.06(-8.54%)
Feb 26, 2024 0.6156 0.6698 0.6156 0.6698 22,633 +0.05(+8.03%)
Feb 23, 2024 0.6201 0.6471 0.6200 0.6200 19,616 +0.00(+0.00%)
Feb 22, 2024 0.6200 0.6200 0.6023 0.6200 19,466 +0.00(+0.00%)
Feb 21, 2024 0.5956 0.6200 0.5956 0.6200 636 +0.06(+10.69%)
Feb 20, 2024 0.5881 0.5881 0.5601 0.5601 311 +0.00(+0.02%)
Feb 16, 2024 0.5785 0.5785 0.5600 0.5600 5,546 +0.00(+0.13%)
Feb 15, 2024 0.5365 0.5593 0.5237 0.5593 4,889 +0.04(+6.90%)
Feb 14, 2024 0.5485 0.5485 0.5232 0.5232 2,500 -0.03(-4.68%)
Feb 13, 2024 0.5500 0.5500 0.5489 0.5489 3,500 -0.00(-0.29%)
Feb 12, 2024 0.5505 0.5505 0.5505 0.5505 3,343 -0.04(-7.29%)
Feb 09, 2024 0.5676 0.5938 0.5428 0.5938 658 +0.03(+5.47%)
Feb 08, 2024 0.5630 0.5630 0.5630 0.5630 520 +0.00(+0.18%)
Feb 07, 2024 0.5355 0.5832 0.5355 0.5620 20,560 +0.04(+6.99%)
Feb 06, 2024 0.5494 0.5494 0.5253 0.5253 3,864 -0.00(-0.51%)
Feb 05, 2024 0.5109 0.5508 0.5109 0.5280 8,960 -0.04(-6.68%)
Feb 02, 2024 0.5425 0.5658 0.5425 0.5658 6,632 +0.04(+7.12%)
Feb 01, 2024 0.5515 0.5748 0.5282 0.5282 3,278 -0.02(-3.19%)
Jan 31, 2024 0.5456 0.5456 0.5456 0.5456 30,504 +0.01(+1.04%)
Jan 29, 2024 0.5400 0 +0.00(+0.80%)
Jan 26, 2024 0.5705 0.5705 0.5357 0.5357 6,690 +0.01(+1.08%)
Jan 25, 2024 0.5571 0.5571 0.5250 0.5300 18,647 -0.01(-1.85%)
Jan 24, 2024 0.5275 0.5400 0.5050 0.5400 11,945 +0.04(+7.96%)
Jan 23, 2024 0.5234 0.5234 0.5002 0.5002 6,311 -0.01(-1.17%)
Jan 22, 2024 0.5061 0.5345 0.5061 0.5061 96,853 -0.00(-0.82%)
Jan 19, 2024 0.5300 0.5300 0.5103 0.5103 7,939 -0.03(-5.57%)
Jan 18, 2024 0.5404 0.5404 0.5404 0.5404 11,424 -0.05(-9.12%)
Jan 16, 2024 0.5946 25 +0.06(+12.00%)
Jan 12, 2024 0.5309 0.5683 0.5309 0.5309 25,575 +0.01(+1.37%)
Jan 11, 2024 0.5419 0.5600 0.5237 0.5237 6,002 -0.04(-6.48%)
Jan 10, 2024 0.5478 0.5600 0.5478 0.5600 2,008 +0.03(+5.66%)
Jan 09, 2024 0.5448 0.5448 0.5300 0.5300 5,010 -0.03(-5.36%)
Jan 08, 2024 0.5467 0.5600 0.5333 0.5600 3,525 +0.01(+2.58%)
Jan 05, 2024 0.5459 0.5460 0.5226 0.5459 6,548 -0.02(-3.41%)
Jan 04, 2024 0.5351 0.5652 0.5351 0.5652 3,127 -0.00(-0.16%)
Jan 03, 2024 0.5428 0.5661 0.5428 0.5661 3,438 -0.01(-1.14%)
Jan 02, 2024 0.5432 0.5726 0.5363 0.5726 21,346 +0.05(+10.43%)
Dec 29, 2023 0.5185 0.5185 0.5185 0.5185 1,509 -0.01(-2.78%)
Dec 28, 2023 0.5333 0.5333 0.5333 0.5333 17,814 +0.03(+5.79%)
Dec 27, 2023 0.5145 0.5490 0.5041 0.5041 33,121 -0.01(-2.02%)
Dec 26, 2023 0.5145 0.5145 0.5145 0.5145 2,000 -0.00(-0.87%)
Dec 22, 2023 0.5056 0.5190 0.5056 0.5190 12,020 +0.03(+5.92%)
Dec 21, 2023 0.5045 0.5045 0.4900 0.4900 106,790 +0.02(+3.75%)
Dec 20, 2023 0.4850 0.4936 0.4723 0.4723 14,136 -0.04(-7.61%)
Dec 18, 2023 0.5112 0 -0.01(-1.50%)
Dec 15, 2023 0.5100 0.5190 0.5100 0.5190 25,167 +0.03(+5.81%)
Dec 14, 2023 0.4905 0.5027 0.4905 0.4905 1,315 +0.01(+1.15%)
Dec 12, 2023 0.4849 0 -0.03(-5.16%)
Dec 11, 2023 0.5177 0.5294 0.5035 0.5113 12,940 -0.03(-5.63%)
Dec 07, 2023 0.5418 0 -0.01(-1.13%)
Dec 05, 2023 0.5480 0 -0.01(-1.31%)
Dec 04, 2023 0.5684 0.5684 0.5553 0.5553 4,399 +0.01(+1.37%)
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.