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

Cmoc Group Ltd (OP: CMCLF )

0.8862 UNCHANGED
Streaming Delayed Price Updated: 1:48 PM EDT, May 31, 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 (%)
Dec 29, 2017 0.6500 0.6500 0.6500 0 +0.02(+2.69%)
Dec 28, 2017 0.6400 0.6500 0.6300 0.6330 64,867 -0.01(-1.71%)
Dec 27, 2017 0.6350 0.6440 0.6200 0.6440 114,851 +0.02(+3.87%)
Dec 26, 2017 0.6200 0.6200 0.6100 0.6200 91,178 +0.01(+1.64%)
Dec 22, 2017 0.5930 0.6100 0.5930 0.6100 19,625 +0.00(+0.00%)
Dec 21, 2017 0.5900 0.6100 0.5887 0.6100 48,620 +0.02(+3.39%)
Dec 20, 2017 0.5900 0.6000 0.5900 0.5900 86,571 -0.01(-1.67%)
Dec 19, 2017 0.6100 0.6100 0.6000 0.6000 57,875 -0.01(-1.64%)
Dec 18, 2017 0.6100 0.6100 0.6000 0.6100 38,488 +0.00(+0.00%)
Dec 15, 2017 0.6100 0.6100 0.6000 0.6100 48,255 +0.01(+0.83%)
Dec 14, 2017 0.5900 0.6090 0.5900 0.6050 41,637 +0.01(+0.83%)
Dec 13, 2017 0.6000 0.6000 0.5900 0.6000 73,621 -0.01(-1.64%)
Dec 12, 2017 0.6200 0.6200 0.6000 0.6100 19,244 +0.01(+1.67%)
Dec 11, 2017 0.5900 0.6100 0.5866 0.6000 22,853 +0.03(+5.26%)
Dec 08, 2017 0.5701 0.6017 0.5700 0.5700 14,642 +0.01(+1.06%)
Dec 07, 2017 0.5600 0.5640 0.5500 0.5640 242,355 -0.01(-1.05%)
Dec 06, 2017 0.5900 0.5900 0.5625 0.5700 291,998 -0.06(-9.52%)
Dec 05, 2017 0.6200 0.6383 0.6150 0.6300 50,752 -0.01(-1.56%)
Dec 04, 2017 0.6150 0.6400 0.6150 0.6400 96,753 +0.03(+4.92%)
Dec 01, 2017 0.6400 0.6400 0.6100 0.6100 50,968 -0.03(-4.69%)
Nov 30, 2017 0.6100 0.6400 0.6100 0.6400 136,337 +0.01(+1.59%)
Nov 29, 2017 0.6300 0.6300 0.6200 0.6300 118,476 +0.01(+1.68%)
Nov 28, 2017 0.6196 0.6196 0.6000 0.6196 92,599 -0.00(-0.06%)
Nov 27, 2017 0.6400 0.6000 0.6200 141,672 -0.02(-3.13%)
Nov 24, 2017 0.6400 0.6500 0.6000 0.6400 94,618 +0.04(+6.67%)
Nov 22, 2017 0.5900 0.6200 0.5800 0.6000 43,513 +0.01(+1.69%)
Nov 21, 2017 0.6600 0.6600 0.5900 0.5900 154,789 -0.07(-10.61%)
Nov 20, 2017 0.6500 0.6600 0.5900 0.6600 81,300 +0.01(+1.85%)
Nov 17, 2017 0.6500 0.6500 0.6000 0.6480 74,485 +0.03(+4.52%)
Nov 16, 2017 0.6200 0.6500 0.6010 0.6200 73,150 +0.02(+3.33%)
Nov 15, 2017 0.6300 0.6400 0.6000 0.6000 48,991 -0.04(-6.25%)
Nov 14, 2017 0.6800 0.6800 0.6300 0.6400 61,000 -0.01(-1.54%)
Nov 13, 2017 0.6350 0.6600 0.6300 0.6500 53,269 +0.02(+3.17%)
Nov 10, 2017 0.6800 0.6800 0.6300 0.6300 26,015 -0.01(-1.56%)
Nov 09, 2017 0.6400 0.6700 0.6400 0.6400 87,900 +0.01(+1.59%)
Nov 08, 2017 0.6200 0.6800 0.6200 0.6300 71,724 -0.04(-5.97%)
Nov 07, 2017 0.6500 0.6800 0.6400 0.6700 76,746 +0.02(+3.08%)
Nov 06, 2017 0.6800 0.6800 0.6300 0.6500 80,606 +0.00(+0.00%)
Nov 03, 2017 0.6250 0.6700 0.6250 0.6500 59,973 -0.01(-1.52%)
Nov 02, 2017 0.6800 0.6800 0.6500 0.6600 69,515 -0.02(-2.94%)
Nov 01, 2017 0.6900 0.7000 0.6700 0.6800 98,745 +0.01(+1.49%)
Oct 31, 2017 0.6800 0.7000 0.6700 0.6700 120,305 +0.01(+1.52%)
Oct 30, 2017 0.6400 0.6600 0.6300 0.6600 251,738 -0.03(-4.35%)
Oct 27, 2017 0.7500 0.7500 0.6500 0.6900 73,967 -0.01(-1.43%)
Oct 26, 2017 0.7000 0.7000 0.6950 0.7000 34,135 +0.04(+6.06%)
Oct 25, 2017 0.7000 0.7000 0.6600 0.6600 33,885 +0.01(+1.54%)
Oct 24, 2017 0.6500 0.7000 0.6500 0.6500 77,846 +0.01(+0.78%)
Oct 23, 2017 0.6500 0.7000 0.6350 0.6450 97,001 -0.04(-6.52%)
Oct 20, 2017 0.5840 0.6900 0.5840 0.6900 15,119 +0.10(+16.95%)
Oct 19, 2017 0.6100 0.7000 0.5900 0.5900 22,700 -0.04(-6.35%)
Oct 18, 2017 0.6300 0.6300 0.6150 0.6300 16,786 +0.00(+0.00%)
Oct 17, 2017 0.6800 0.6800 0.6000 0.6300 60,290 -0.01(-1.56%)
Oct 16, 2017 0.6000 0.6400 0.6000 0.6400 32,265 +0.02(+3.23%)
Oct 13, 2017 0.6500 0.6500 0.5600 0.6200 42,445 +0.00(+0.00%)
Oct 12, 2017 0.6200 0.6200 0.5900 0.6200 22,000 +0.03(+5.08%)
Oct 11, 2017 0.6000 0.6200 0.5900 0.5900 36,025 -0.01(-0.84%)
Oct 10, 2017 0.6300 0.6300 0.5950 0.5950 21,810 -0.03(-4.03%)
Oct 09, 2017 0.6400 0.6400 0.6000 0.6200 57,111 -0.05(-7.46%)
Oct 06, 2017 0.6200 0.6700 0.6200 0.6700 14,692 +0.06(+9.84%)
Oct 05, 2017 0.6500 0.6500 0.6000 0.6100 17,700 -0.04(-6.15%)
Oct 04, 2017 0.6400 0.6500 0.6000 0.6500 13,850 +0.01(+1.56%)
Oct 03, 2017 0.6250 0.6500 0.6250 0.6400 43,225 +0.04(+6.67%)
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.