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

Cmoc Group Ltd (OP: CMCLF )

0.9438 +0.0276 (+3.01%)
Streaming Delayed Price Updated: 1:21 PM EDT, May 23, 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 31, 2019 0.3150 0.3150 0.3060 0.3100 15,000 -0.01(-1.84%)
May 30, 2019 0.3151 0.3158 0.3119 0.3158 22,000 +0.01(+2.13%)
May 29, 2019 0.3100 0.3115 0.3092 0.3092 52,432 -0.00(-0.26%)
May 28, 2019 0.3081 0.3100 0.3036 0.3100 84,050 +0.01(+2.01%)
May 24, 2019 0.3015 0.3050 0.3000 0.3039 177,100 +0.00(+0.13%)
May 23, 2019 0.3027 0.3035 0.2990 0.3035 34,140 -0.02(-4.77%)
May 22, 2019 0.3263 0.3263 0.3187 0.3187 5,300 -0.02(-5.71%)
May 21, 2019 0.3244 0.3380 0.3244 0.3380 10,584 +0.02(+7.13%)
May 20, 2019 0.3153 0.3210 0.3100 0.3155 11,500 -0.01(-2.59%)
May 17, 2019 0.3236 0.3261 0.3210 0.3239 36,400 -0.01(-3.69%)
May 16, 2019 0.3363 0.3363 0.3363 0.3363 8,000 +0.01(+3.60%)
May 15, 2019 0.3196 0.3246 0.3153 0.3246 28,689 -0.00(-0.73%)
May 14, 2019 0.3193 0.3300 0.3193 0.3270 16,918 -0.01(-2.10%)
May 13, 2019 0.3360 0.3360 0.3340 0.3340 32,941 +0.00(+0.00%)
May 10, 2019 0.3290 0.3340 0.3290 0.3340 8,100 -0.00(-0.71%)
May 09, 2019 0.3347 0.3364 0.3270 0.3364 42,687 -0.02(-5.11%)
May 08, 2019 0.3469 0.3546 0.3390 0.3545 20,700 +0.00(+0.14%)
May 07, 2019 0.3540 0.3600 0.3540 0.3540 8,625 -0.00(-0.42%)
May 06, 2019 0.3609 0.3609 0.3500 0.3555 245,056 -0.02(-4.95%)
May 03, 2019 0.3703 0.3765 0.3703 0.3740 2,500 +0.00(+0.94%)
May 02, 2019 0.3667 0.3740 0.3667 0.3705 48,106 -0.00(-1.20%)
May 01, 2019 0.3706 0.3750 0.3706 0.3750 21,960 +0.01(+1.90%)
Apr 30, 2019 0.3710 0.3755 0.3680 0.3680 77,755 -0.01(-1.47%)
Apr 29, 2019 0.3685 0.3760 0.3685 0.3735 15,770 -0.01(-3.11%)
Apr 26, 2019 0.3787 0.3948 0.3787 0.3855 125,300 -0.01(-2.26%)
Apr 25, 2019 0.3965 0.4015 0.3900 0.3944 25,012 -0.01(-1.65%)
Apr 24, 2019 0.4000 0.4055 0.4000 0.4010 26,000 -0.00(-0.35%)
Apr 23, 2019 0.4005 0.4076 0.3963 0.4024 76,624 -0.03(-6.31%)
Apr 22, 2019 0.4240 0.4349 0.4240 0.4295 19,000 +0.01(+1.78%)
Apr 18, 2019 0.4239 0.4239 0.4220 0.4220 20,900 -0.01(-2.09%)
Apr 17, 2019 0.4310 0.4310 0.4310 0.4310 100 -0.01(-1.82%)
Apr 16, 2019 0.4468 0.4468 0.4390 0.4390 10,486 -0.02(-4.29%)
Apr 15, 2019 0.4587 0.4587 0.4587 0.4587 1,011 +0.00(+1.04%)
Apr 12, 2019 0.4586 0.4586 0.4500 0.4540 2,200 +0.00(+0.67%)
Apr 11, 2019 0.4499 0.4589 0.4499 0.4510 14,700 -0.01(-1.81%)
Apr 09, 2019 0.4593 0.4593 0.4593 0 -0.00(-0.63%)
Apr 08, 2019 0.4675 0.4700 0.4620 0.4622 58,408 +0.00(+0.48%)
Apr 05, 2019 0.4540 0.4600 0.4540 0.4600 14,900 +0.01(+1.10%)
Apr 04, 2019 0.4560 0.4560 0.4550 0.4550 12,110 +0.00(+0.00%)
Apr 03, 2019 0.4480 0.4550 0.4460 0.4550 9,800 +0.01(+1.40%)
Apr 02, 2019 0.4490 0.4490 0.4459 0.4487 2,700 +0.02(+3.70%)
Apr 01, 2019 0.4313 0.4407 0.4313 0.4327 17,642 +0.01(+3.02%)
Mar 29, 2019 0.4146 0.4200 0.4146 0.4200 8,700 +0.00(+0.24%)
Mar 28, 2019 0.4191 0.4191 0.4155 0.4190 1,900 +0.01(+3.46%)
Mar 27, 2019 0.4137 0.4137 0.4050 0.4050 51,620 -0.00(-0.15%)
Mar 26, 2019 0.4040 0.4120 0.4040 0.4056 23,525 -0.02(-3.89%)
Mar 25, 2019 0.4183 0.4220 0.4160 0.4220 16,559 -0.01(-1.79%)
Mar 22, 2019 0.4183 0.4297 0.4183 0.4297 3,200 -0.02(-3.44%)
Mar 21, 2019 0.4372 0.4450 0.4372 0.4450 800 +0.03(+6.46%)
Mar 20, 2019 0.4380 0.4380 0.4180 0.4180 90,517 -0.01(-3.24%)
Mar 19, 2019 0.4326 0.4330 0.4320 0.4320 6,200 +0.01(+1.22%)
Mar 18, 2019 0.4510 0.4510 0.4241 0.4268 12,378 -0.00(-0.74%)
Mar 15, 2019 0.4360 0.4400 0.4300 0.4300 18,200 -0.02(-3.80%)
Mar 14, 2019 0.4379 0.4470 0.4330 0.4470 6,124 -0.01(-1.76%)
Mar 13, 2019 0.4462 0.4560 0.4462 0.4550 11,493 +0.02(+3.72%)
Mar 12, 2019 0.4387 0.4387 0.4387 0.4387 221 -0.00(-0.30%)
Mar 11, 2019 0.4400 0.4500 0.4400 0.4400 74,284 -0.00(-1.08%)
Mar 08, 2019 0.4550 0.4550 0.4345 0.4448 55,100 -0.04(-8.29%)
Mar 07, 2019 0.4834 0.4850 0.4825 0.4850 14,200 -0.00(-0.57%)
Mar 06, 2019 0.4690 0.4878 0.4690 0.4878 12,835 +0.00(+0.79%)
Mar 05, 2019 0.4900 0.4900 0.4705 0.4840 8,032 -0.02(-3.59%)
Mar 04, 2019 0.4870 0.5020 0.4720 0.5020 29,100 +0.01(+1.95%)
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.