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

Cmoc Group Ltd (OP: CMCLF )

0.8450 UNCHANGED
Streaming Delayed Price Updated: 2:01 PM EDT, Jun 13, 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 (%)
Oct 31, 2023 0.5760 0 -0.00(-0.84%)
Oct 27, 2023 0.5809 146 -0.00(-0.34%)
Oct 26, 2023 0.5579 0.5829 0.5579 0.5829 3,941 -0.05(-7.48%)
Oct 25, 2023 0.5910 0.6300 0.5910 0.6300 17,867 +0.07(+11.60%)
Oct 24, 2023 0.5763 0.5763 0.5645 0.5645 10,434 -0.01(-2.47%)
Oct 23, 2023 0.5788 0.5788 0.5687 0.5788 2,100 +0.01(+2.05%)
Oct 20, 2023 0.5800 0.5800 0.5672 0.5672 9,000 -0.00(-0.67%)
Oct 19, 2023 0.5903 0.5903 0.5710 0.5710 440 -0.04(-6.65%)
Oct 18, 2023 0.6124 0.6253 0.6117 0.6117 2,999 -0.01(-0.89%)
Oct 17, 2023 0.6200 0.6200 0.6172 0.6172 2,550 -0.01(-1.99%)
Oct 16, 2023 0.6297 0.6297 0.6297 0.6297 2,167 -0.00(-0.05%)
Oct 13, 2023 0.6300 0.6300 0.6300 0.6300 1,080 +0.01(+1.61%)
Oct 12, 2023 0.6637 0.6637 0.6200 0.6200 1,767 -0.01(-1.12%)
Oct 11, 2023 0.6270 0.6270 0.6270 0.6270 200 -0.04(-5.60%)
Oct 10, 2023 0.6426 0.6642 0.6426 0.6642 6,072 -0.01(-1.60%)
Oct 09, 2023 0.6475 0.6750 0.6475 0.6750 2,617 +0.08(+12.50%)
Oct 06, 2023 0.6000 0.6225 0.6000 0.6000 679 +0.00(+0.00%)
Oct 04, 2023 0.6000 54 -0.02(-3.07%)
Oct 03, 2023 0.6230 0.6431 0.6100 0.6190 8,300 -0.04(-5.58%)
Oct 02, 2023 0.6178 0.6556 0.6121 0.6556 6,526 +0.05(+7.48%)
Sep 29, 2023 0.6226 0.6371 0.6100 0.6100 25,488 -0.01(-0.85%)
Sep 28, 2023 0.6148 0.6579 0.6148 0.6152 5,693 -0.03(-5.35%)
Sep 27, 2023 0.6210 0.6508 0.6210 0.6500 7,354 -0.03(-4.23%)
Sep 26, 2023 0.6632 0.6787 0.6594 0.6787 6,500 +0.03(+4.42%)
Sep 25, 2023 0.6367 0.6500 0.6367 0.6500 5,650 -0.00(-0.08%)
Sep 22, 2023 0.6790 0.6790 0.6505 0.6505 8,198 +0.00(+0.03%)
Sep 21, 2023 0.6400 0.6603 0.6400 0.6503 7,145 -0.05(-7.26%)
Sep 20, 2023 0.6791 0.7012 0.6791 0.7012 2,764 +0.03(+3.73%)
Sep 19, 2023 0.6930 0.7100 0.6760 0.6760 23,900 +0.00(+0.61%)
Sep 18, 2023 0.6730 0.6797 0.6574 0.6719 14,557 +0.01(+1.59%)
Sep 15, 2023 0.7000 0.7000 0.6614 0.6614 6,150 -0.01(-1.28%)
Sep 14, 2023 0.7023 0.7023 0.6598 0.6700 12,849 +0.00(+0.71%)
Sep 13, 2023 0.6653 0.6653 0.6653 0.6653 1,600 +0.03(+4.51%)
Sep 12, 2023 0.6366 0.6366 0.6366 0.6366 600 -0.05(-7.09%)
Sep 11, 2023 0.6409 0.6856 0.6409 0.6852 13,259 +0.06(+9.77%)
Sep 08, 2023 0.6387 0.6387 0.6242 0.6242 5,400 -0.05(-6.82%)
Sep 07, 2023 0.6421 0.6699 0.6421 0.6699 7,164 +0.02(+3.06%)
Sep 05, 2023 0.6500 0 +0.07(+12.07%)
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%)
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.