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

Cmoc Group Ltd (OP: CMCLF )

0.8626 +0.0176 (+2.08%)
Streaming Delayed Price Updated: 12:31 PM EDT, Jun 14, 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, 2020 0.3550 0.3550 0.3550 0.3550 3,010 -0.03(-6.58%)
Sep 29, 2020 0.3800 0.3800 0.3800 0.3800 2,500 +0.02(+5.56%)
Sep 28, 2020 0.3600 0.3600 0.3600 0.3600 2,910 -0.02(-4.26%)
Sep 24, 2020 0.3760 0.3760 0.3760 0 +0.01(+1.43%)
Sep 23, 2020 0.3900 0.3900 0.3675 0.3707 10,641 -0.01(-3.08%)
Sep 22, 2020 0.3875 0.3875 0.3825 0.3825 5,500 +0.00(+0.66%)
Sep 21, 2020 0.3850 0.3850 0.3800 0.3800 5,000 -0.02(-5.00%)
Sep 18, 2020 0.3900 0.4000 0.3900 0.4000 26,000 +0.02(+5.26%)
Sep 17, 2020 0.3800 0.3800 0.3800 0.3800 3,335 -0.01(-1.30%)
Sep 16, 2020 0.3875 0.3875 0.3850 0.3850 4,000 -0.01(-1.28%)
Sep 15, 2020 0.3732 0.3900 0.3700 0.3900 6,470 +0.01(+2.63%)
Sep 14, 2020 0.3500 0.4050 0.3500 0.3800 537,228 +0.00(+0.00%)
Sep 11, 2020 0.3900 0.3950 0.3800 0.3800 11,000 +0.00(+0.00%)
Sep 10, 2020 0.4000 0.4000 0.3700 0.3800 4,405 -0.01(-1.94%)
Sep 09, 2020 0.3650 0.3875 0.3650 0.3875 3,087 +0.01(+1.31%)
Sep 08, 2020 0.3650 0.3825 0.3650 0.3825 1,340 +0.01(+3.38%)
Sep 04, 2020 0.3700 0.3700 0.3700 0.3700 700 -0.01(-1.33%)
Sep 03, 2020 0.3750 0.3932 0.3750 0.3750 800 -0.03(-8.42%)
Sep 02, 2020 0.4390 0.4390 0.4095 0.4095 8,000 -0.00(-0.73%)
Sep 01, 2020 0.3950 0.4290 0.3950 0.4125 74,233 +0.02(+4.43%)
Aug 31, 2020 0.3950 0.3950 0.3950 0.3950 16,172 +0.01(+1.28%)
Aug 28, 2020 0.3900 0.3900 0.3900 0.3900 4,000 +0.00(+0.00%)
Aug 27, 2020 0.3700 0.4075 0.3700 0.3900 4,300 -0.01(-1.52%)
Aug 26, 2020 0.3810 0.3960 0.3810 0.3960 13,400 -0.01(-3.30%)
Aug 25, 2020 0.4500 0.4500 0.4000 0.4095 16,145 +0.01(+2.53%)
Aug 24, 2020 0.3750 0.4300 0.3750 0.3994 33,447 +0.00(+1.09%)
Aug 21, 2020 0.3951 0.3951 0.3951 0.3951 2,400 -0.03(-6.60%)
Aug 20, 2020 0.4000 0.4230 0.4000 0.4230 8,600 +0.02(+6.04%)
Aug 19, 2020 0.3989 0.3989 0.3989 1 +0.00(+0.00%)
Aug 18, 2020 0.4200 0.4200 0.3989 0.3989 4,368 -0.01(-3.41%)
Aug 17, 2020 0.4130 0.4130 0.4130 0.4130 2,000 +0.01(+2.61%)
Aug 14, 2020 0.4025 0.4025 0.4025 0.4025 2,400 +0.02(+5.92%)
Aug 13, 2020 0.4050 0.4050 0.3800 0.3800 250 -0.04(-8.52%)
Aug 12, 2020 0.4000 0.4398 0.4000 0.4154 22,100 +0.01(+1.32%)
Aug 11, 2020 0.4000 0.4200 0.4000 0.4100 7,052 -0.03(-6.82%)
Aug 07, 2020 0.4400 0.4400 0.4400 0 -0.02(-3.51%)
Aug 06, 2020 0.4497 0.4750 0.4497 0.4560 36,169 +0.01(+1.47%)
Aug 05, 2020 0.4400 0.4500 0.4388 0.4494 189,631 +0.01(+2.16%)
Aug 04, 2020 0.4114 0.4399 0.4114 0.4399 14,872 +0.04(+9.97%)
Aug 03, 2020 0.4300 0.4300 0.4000 0.4000 11,000 +0.00(+1.04%)
Jul 31, 2020 0.4290 0.4290 0.3830 0.3959 112,100 -0.02(-4.83%)
Jul 30, 2020 0.4210 0.4300 0.4020 0.4160 36,777 +0.01(+2.09%)
Jul 29, 2020 0.4050 0.4075 0.4050 0.4075 10,038 +0.02(+4.49%)
Jul 28, 2020 0.3776 0.4300 0.3776 0.3900 18,661 +0.01(+1.56%)
Jul 27, 2020 0.3740 0.3955 0.3740 0.3840 11,940 +0.00(+1.05%)
Jul 24, 2020 0.3725 0.3800 0.3600 0.3800 3,300 +0.01(+1.33%)
Jul 23, 2020 0.3700 0.4000 0.3700 0.3750 45,799 -0.01(-2.47%)
Jul 22, 2020 0.3664 0.3850 0.3664 0.3845 16,009 -0.01(-1.41%)
Jul 21, 2020 0.4180 0.4200 0.3900 0.3900 12,963 +0.00(+0.26%)
Jul 20, 2020 0.4022 0.4022 0.3890 0.3890 1,000 +0.03(+8.06%)
Jul 17, 2020 0.3600 0.3600 0.3600 0.3600 3,200 -0.03(-7.69%)
Jul 16, 2020 0.3700 0.4100 0.3700 0.3900 13,350 -0.02(-5.71%)
Jul 15, 2020 0.3840 0.4175 0.3840 0.4136 10,889 -0.00(-0.93%)
Jul 14, 2020 0.4175 0.4175 0.4175 0.4175 5,040 -0.01(-3.02%)
Jul 13, 2020 0.4130 0.4500 0.4130 0.4305 31,651 +0.03(+7.30%)
Jul 10, 2020 0.3900 0.4012 0.3900 0.4012 1,500 -0.01(-3.33%)
Jul 09, 2020 0.4283 0.4283 0.3844 0.4150 28,501 +0.01(+1.84%)
Jul 08, 2020 0.4075 0.4200 0.3950 0.4075 14,983 +0.02(+6.54%)
Jul 07, 2020 0.3900 0.3900 0.3550 0.3825 14,717 +0.00(+0.66%)
Jul 06, 2020 0.3700 0.3900 0.3700 0.3800 154,689 +0.04(+12.26%)
Jul 02, 2020 0.3325 0.3450 0.3250 0.3385 28,000 +0.02(+5.78%)
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.