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

Cmoc Group Ltd (OP:CMCLF)

1.650 +0.025 (+1.54%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 19, 2025 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 19, 2025 1.630 1.740 1.630 1.650 28,874 +0.02(+1.54%)
Sep 18, 2025 1.600 1.625 1.600 1.625 14,929 +0.00(+0.00%)
Sep 17, 2025 1.700 1.740 1.600 1.625 9,720 -0.07(-4.41%)
Sep 16, 2025 1.700 1.800 1.600 1.700 3,990 +0.00(+0.00%)
Sep 15, 2025 1.650 1.700 1.600 1.700 58,653 -0.01(-0.58%)
Sep 12, 2025 1.800 1.800 1.620 1.710 52,265 +0.01(+0.59%)
Sep 11, 2025 1.800 1.830 1.600 1.700 4,318 +0.16(+10.57%)
Sep 10, 2025 1.500 1.800 1.500 1.538 7,848 -0.05(-3.30%)
Sep 08, 2025 1.590 10 -0.05(-3.34%)
Sep 05, 2025 1.540 1.670 1.540 1.645 4,175 +0.04(+2.81%)
Sep 04, 2025 1.490 1.600 1.380 1.600 10,692 -0.03(-1.84%)
Sep 02, 2025 1.630 0 +0.18(+12.80%)
Aug 29, 2025 1.520 1.680 1.445 1.445 5,228 -0.02(-1.70%)
Aug 28, 2025 1.400 1.470 1.400 1.470 12,175 -0.05(-3.29%)
Aug 27, 2025 1.320 1.520 1.320 1.520 1,368 +0.24(+18.29%)
Aug 26, 2025 1.030 1.500 1.030 1.285 186,465 -0.15(-10.39%)
Aug 25, 2025 1.450 1.450 1.270 1.434 4,772 +0.16(+12.91%)
Aug 22, 2025 1.285 1.285 1.266 1.270 5,192 -0.04(-3.42%)
Aug 21, 2025 1.310 1.315 1.310 1.315 398 +0.24(+22.90%)
Aug 20, 2025 1.070 1.070 1.070 1.070 4,015 -0.38(-26.21%)
Aug 19, 2025 1.450 1.450 1.450 1.450 2,016 +0.10(+7.81%)
Aug 18, 2025 1.520 1.520 1.070 1.345 14,018 -0.16(-10.33%)
Aug 14, 2025 1.500 66 +0.20(+14.94%)
Aug 12, 2025 1.305 132 +0.00(+0.38%)
Aug 11, 2025 1.110 1.300 1.110 1.300 16,894 +0.09(+7.44%)
Aug 08, 2025 1.210 1.210 1.120 1.210 617 +0.01(+0.83%)
Aug 07, 2025 1.500 1.500 1.110 1.200 7,238 -0.16(-11.44%)
Aug 06, 2025 1.208 1.440 1.208 1.355 868 +0.24(+22.07%)
Aug 05, 2025 1.400 1.400 1.110 1.110 7,377 -0.23(-17.47%)
Aug 04, 2025 1.500 1.500 1.210 1.345 4,795 +0.17(+14.18%)
Aug 01, 2025 1.290 1.290 1.127 1.178 2,306 -0.11(-8.68%)
Jul 31, 2025 0.7848 1.290 0.7848 1.290 22,021 -0.05(-4.09%)
Jul 30, 2025 1.200 1.440 1.200 1.345 22,988 +0.25(+23.39%)
Jul 29, 2025 1.090 1.200 1.090 1.090 3,404 -0.07(-6.32%)
Jul 28, 2025 1.110 1.200 1.100 1.163 21,519 +0.06(+5.77%)
Jul 25, 2025 1.090 1.100 1.040 1.100 2,395 -0.02(-2.22%)
Jul 24, 2025 1.200 1.200 1.125 1.125 40,516 +0.00(+0.00%)
Jul 23, 2025 1.120 1.150 1.090 1.125 26,518 +0.02(+2.27%)
Jul 22, 2025 1.100 1.100 1.100 1.100 61,263 +0.01(+0.92%)
Jul 21, 2025 1.050 1.090 1.035 1.090 6,403 +0.05(+4.81%)
Jul 17, 2025 1.040 0 +0.04(+4.47%)
Jul 16, 2025 0.9955 0.9955 0.9955 0.9955 435 +0.00(+0.00%)
Jul 15, 2025 0.9955 0.9955 0.9955 0.9955 1,713 +0.00(+0.00%)
Jul 11, 2025 0.9955 89 +0.00(+0.27%)
Jul 10, 2025 0.9986 1.040 0.9928 0.9928 9,721 -0.01(-0.72%)
Jul 09, 2025 0.9900 1.000 0.9900 1.000 1,365 -0.10(-9.09%)
Jul 08, 2025 0.9900 1.100 0.9900 1.100 2,239 +0.09(+8.91%)
Jul 07, 2025 1.030 1.050 0.8800 1.010 11,815 +0.02(+2.02%)
Jul 02, 2025 0.9900 0 +0.06(+7.03%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.