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

Cmoc Group Ltd (OP: CMCLF )

0.8986 UNCHANGED
Streaming Delayed Price Updated: 2:07 PM EDT, Jun 17, 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 (%)
May 29, 2015 0.9300 0.9300 0.9300 0 -0.05(-5.10%)
May 27, 2015 0.9800 0.9800 0.9800 50 +0.04(+4.81%)
May 20, 2015 0.9350 0.9350 0.9350 0 +0.02(+2.19%)
May 15, 2015 0.9150 0.9150 0.9150 0 +0.02(+1.67%)
May 06, 2015 0.9000 0.9000 0.9000 0 -0.04(-4.26%)
May 05, 2015 0.9400 0.9400 0.9400 0.9400 250 -0.05(-5.05%)
May 04, 2015 0.9900 0.9900 0.9900 0.9900 200 +0.00(+0.00%)
May 01, 2015 0.9900 0.9900 0.9900 0.9900 20,000 -0.03(-2.94%)
Apr 29, 2015 1.020 1.020 1.020 0 -0.04(-3.77%)
Apr 28, 2015 1.060 1.060 1.060 1.060 100 +0.01(+0.95%)
Apr 24, 2015 1.050 1.050 1.050 0 +0.03(+2.94%)
Apr 23, 2015 1.030 1.080 1.020 1.020 7,000 +0.08(+7.94%)
Apr 21, 2015 0.9450 0.9450 0.9450 0 -0.04(-3.57%)
Apr 16, 2015 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Apr 15, 2015 0.9800 0.9800 0.9800 0.9800 13,000 -0.06(-5.77%)
Apr 14, 2015 1.040 1.040 1.040 1.040 765 -0.00(-0.48%)
Apr 10, 2015 1.045 1.045 1.045 0 +0.04(+4.50%)
Apr 08, 2015 1.000 1.000 1.000 0 +0.15(+16.96%)
Apr 06, 2015 0.8550 0.8550 0.8550 0 +0.03(+4.14%)
Apr 02, 2015 0.8210 0.8210 0.8210 0 +0.08(+10.95%)
Apr 01, 2015 0.7400 0.7400 0.7400 0.7400 18,000 +0.11(+17.46%)
Mar 24, 2015 0.6300 0.6300 0.6300 0 -0.03(-3.82%)
Mar 23, 2015 0.6320 0.6550 0.6320 0.6550 5,310 +0.03(+3.97%)
Mar 16, 2015 0.6300 0.6300 0.6300 0 +0.02(+2.44%)
Mar 13, 2015 0.6300 0.6300 0.6150 0.6150 650 -0.02(-2.38%)
Mar 10, 2015 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Mar 04, 2015 0.6300 0.6300 0.6300 0 +0.01(+1.61%)
Mar 03, 2015 0.6300 0.6300 0.6200 0.6200 7,570 -0.06(-8.82%)
Mar 02, 2015 0.6800 0.6800 0.6800 0.6800 200 +0.03(+3.82%)
Feb 26, 2015 0.6550 0.6550 0.6550 0 +0.02(+2.34%)
Feb 20, 2015 0.6400 0.6400 0.6400 0 +0.04(+6.67%)
Feb 18, 2015 0.6000 0.6000 0.6000 0 -0.04(-6.25%)
Feb 17, 2015 0.6400 0.6400 0.6400 0.6400 200 +0.04(+6.67%)
Feb 11, 2015 0.6000 0.6000 0.6000 0 +0.02(+2.56%)
Feb 10, 2015 0.5850 0.5850 0.5850 0.5850 4,500 -0.05(-7.14%)
Feb 09, 2015 0.6450 0.6450 0.6000 0.6300 12,500 +0.00(+0.00%)
Feb 06, 2015 0.6300 0.6300 0.6300 0.6300 2,830 +0.01(+1.61%)
Feb 05, 2015 0.6400 0.6400 0.6200 0.6200 7,000 -0.04(-6.06%)
Feb 02, 2015 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Jan 29, 2015 0.6600 0.6600 0.6600 0 -0.02(-2.22%)
Jan 28, 2015 0.6750 0.6750 0.6750 0.6750 3,000 +0.01(+0.75%)
Jan 26, 2015 0.6700 0.6700 0.6700 0 +0.01(+1.52%)
Jan 23, 2015 0.6300 0.6650 0.6300 0.6600 3,100 +0.03(+4.76%)
Jan 22, 2015 0.6300 0.6300 0.6300 0.6300 2,000 -0.02(-2.33%)
Jan 21, 2015 0.6450 0.6450 0.6450 0.6450 500 +0.01(+0.78%)
Jan 20, 2015 0.6200 0.6400 0.5950 0.6400 5,300 -0.01(-1.54%)
Jan 16, 2015 0.6500 0.6500 0.6500 0 +0.01(+1.56%)
Jan 15, 2015 0.6500 0.6500 0.6400 0.6400 9,000 +0.01(+0.79%)
Jan 14, 2015 0.6350 0.6350 0.6350 0.6350 8,500 +0.02(+2.42%)
Jan 13, 2015 0.6200 0 -0.03(-4.62%)
Jan 12, 2015 0.6500 0.6500 0.6500 0.6500 10,000 -0.01(-1.52%)
Jan 09, 2015 0.6600 0.6600 0.6600 0.6600 10,000 +0.02(+2.33%)
Jan 08, 2015 0.6550 0.6600 0.6450 0.6450 19,750 -0.01(-0.77%)
Jan 07, 2015 0.6500 0.6500 0.6500 0.6500 2,000 +0.01(+0.78%)
Jan 06, 2015 0.6450 0.6450 0.6450 0.6450 3,000 +0.01(+0.78%)
Jan 05, 2015 0.6500 0.6500 0.6200 0.6400 26,100 +0.03(+4.07%)
Jan 02, 2015 0.6100 0.6200 0.6100 0.6150 29,870 +0.01(+1.65%)
Dec 31, 2014 0.6050 0.6050 0.6050 0 +0.05(+9.01%)
Dec 30, 2014 0.5900 0.5900 0.5550 0.5550 18,121 -0.04(-7.50%)
Dec 26, 2014 0.6000 0.6000 0.6000 0 -0.01(-1.64%)
Dec 23, 2014 0.6100 0.6100 0.6100 0 +0.02(+3.39%)
Dec 22, 2014 0.5900 0.5900 0.5900 0.5900 5,575 -0.03(-4.07%)
Dec 19, 2014 0.6150 0.6150 0.6150 0.6150 1,000 -0.01(-0.81%)
Dec 18, 2014 0.6200 0.6200 0.6200 0.6200 11,500 +0.00(+0.00%)
Dec 17, 2014 0.6200 0.6200 0.5900 0.6200 12,800 -0.03(-4.62%)
Dec 16, 2014 0.6500 0.6500 3,650 +0.02(+2.56%)
Dec 15, 2014 0.6500 0.6500 0.6338 0.6338 18,000 -0.01(-0.97%)
Dec 08, 2014 0.6400 0.6400 0.6400 0 -0.03(-4.48%)
Dec 05, 2014 0.6700 0.6700 0.6700 0.6700 2,000 -0.03(-4.29%)
Dec 04, 2014 0.6800 0.7000 0.6800 0.7000 7,100 +0.04(+6.06%)
Dec 03, 2014 0.6600 0.6600 0.6600 0.6600 20,000 +0.02(+2.33%)
Dec 02, 2014 0.6450 0.6450 0.6450 0.6450 17,750 +0.01(+1.57%)
Dec 01, 2014 0.6350 0.6350 0.6200 0.6350 8,125 -0.04(-5.22%)
Nov 28, 2014 0.6700 0.6700 0.6500 0.6700 14,479 -0.01(-1.47%)
Nov 26, 2014 0.6800 0.6800 0.6800 0 +0.01(+1.49%)
Nov 25, 2014 0.6700 0.6700 0.6540 0.6700 44,921 +0.03(+4.69%)
Nov 24, 2014 0.6300 0.6500 0.6300 0.6400 23,700 +0.01(+0.79%)
Nov 21, 2014 0.6250 0.6350 0.6250 0.6350 14,000 +0.01(+0.79%)
Nov 20, 2014 0.6200 0.6400 0.6200 0.6300 58,646 +0.01(+0.80%)
Nov 19, 2014 0.6200 0.6250 0.6000 0.6250 42,000 +0.00(+0.00%)
Nov 18, 2014 0.6350 0.6350 0.6200 0.6250 144,311 -0.05(-6.72%)
Nov 17, 2014 0.7350 0.7350 0.6700 59,100 -0.06(-8.84%)
Nov 14, 2014 0.7250 0.7350 0.7250 0.7350 43,749 -0.02(-2.00%)
Nov 13, 2014 0.7450 0.7500 0.7350 0.7500 10,000 +0.04(+5.63%)
Nov 12, 2014 0.7100 0.7100 0.6920 0.7100 17,200 +0.02(+2.90%)
Nov 11, 2014 0.6900 0.6900 0.6900 0.6900 2,000 +0.05(+8.66%)
Nov 06, 2014 0.6350 0.6350 0.6350 0 -0.01(-1.55%)
Nov 05, 2014 0.6500 0.6500 0.6450 0.6450 11,000 -0.01(-0.77%)
Nov 04, 2014 0.6500 0.6500 0.6420 0.6500 4,300 -0.04(-5.80%)
Nov 03, 2014 0.6150 0.6900 0.6040 0.6900 109,148 +0.04(+6.98%)
Aug 04, 2014 0.6450 0.6450 0.6450 0 +0.02(+3.20%)
Aug 01, 2014 0.6250 0.6250 0.6250 0.6250 1,000 -0.05(-6.72%)
Jul 29, 2014 0.6700 0.6700 0.6700 0 +0.16(+31.37%)
Jun 23, 2014 0.5100 0.5100 0.5100 0 +0.06(+13.33%)
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.