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

Cmoc Group Ltd (OP: CMCLF )

1.008 +0.028 (+2.87%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 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 28, 2021 0.6700 0.6700 0.6700 0.6700 10,050 +0.00(+0.03%)
May 27, 2021 0.6600 0.6700 0.6600 0.6698 40,701 +0.01(+1.48%)
May 26, 2021 0.6600 0.6659 0.6600 0.6600 6,670 +0.00(+0.00%)
May 25, 2021 0.6570 0.6600 0.6570 0.6600 2,520 +0.00(+0.00%)
May 24, 2021 0.6739 0.6739 0.6600 0.6600 4,216 -0.02(-2.73%)
May 21, 2021 0.6785 0.6785 0.6785 0.6785 1,005 +0.00(+0.73%)
May 20, 2021 0.6810 0.6815 0.6585 0.6736 32,402 -0.03(-4.86%)
May 19, 2021 0.6862 0.7080 0.6862 0.7080 1,030 +0.03(+4.12%)
May 18, 2021 0.6800 0.6900 0.6800 0.6800 3,800 +0.00(+0.00%)
May 17, 2021 0.6568 0.6800 0.6568 0.6800 27,436 +0.01(+1.49%)
May 14, 2021 0.6700 0.6725 0.6700 0.6700 1,750 -0.01(-0.74%)
May 13, 2021 0.6806 0.6950 0.6604 0.6750 13,149 -0.06(-8.33%)
May 12, 2021 0.7360 0.7568 0.7210 0.7363 35,179 +0.00(+0.00%)
May 11, 2021 0.7561 0.7561 0.7250 0.7363 42,768 -0.05(-6.80%)
May 10, 2021 0.7600 0.8151 0.7599 0.7900 38,401 +0.04(+4.97%)
May 07, 2021 0.7452 0.7600 0.7452 0.7526 10,217 +0.02(+2.90%)
May 06, 2021 0.7373 0.7500 0.7140 0.7314 47,371 +0.02(+2.58%)
May 05, 2021 0.7130 0.7130 0.7130 0.7130 1,140 +0.01(+1.13%)
May 04, 2021 0.7000 0.7250 0.7000 0.7050 34,478 +0.04(+6.79%)
May 03, 2021 0.6435 0.6700 0.6435 0.6602 54,948 -0.01(-1.52%)
Apr 30, 2021 0.7028 0.7028 0.6704 0.6704 19,200 -0.00(-0.68%)
Apr 29, 2021 0.7000 0.7000 0.6750 0.6750 6,000 +0.02(+2.27%)
Apr 28, 2021 0.7040 0.7050 0.6600 0.6600 12,443 -0.04(-5.71%)
Apr 27, 2021 0.7300 0.7300 0.6600 0.7000 21,990 +0.03(+4.46%)
Apr 26, 2021 0.7030 0.7050 0.6701 0.6701 119,435 -0.02(-3.58%)
Apr 23, 2021 0.6700 0.6950 0.6656 0.6950 6,400 +0.02(+2.89%)
Apr 22, 2021 0.6600 0.6925 0.6600 0.6755 11,765 +0.04(+6.38%)
Apr 21, 2021 0.6700 0.6700 0.6350 0.6350 24,092 -0.03(-3.79%)
Apr 20, 2021 0.6800 0.6900 0.6600 0.6600 23,950 -0.01(-1.14%)
Apr 19, 2021 0.6575 0.6800 0.6500 0.6676 33,140 +0.02(+2.71%)
Apr 16, 2021 0.6775 0.6775 0.6500 0.6500 23,400 -0.02(-3.42%)
Apr 15, 2021 0.6400 0.6730 0.6400 0.6730 3,650 +0.02(+3.54%)
Apr 14, 2021 0.6775 0.6775 0.6250 0.6500 2,815 -0.02(-2.26%)
Apr 13, 2021 0.5950 0.6750 0.5950 0.6650 38,600 +0.04(+5.56%)
Apr 12, 2021 0.6440 0.6650 0.6300 0.6300 17,100 -0.03(-4.55%)
Apr 09, 2021 0.6600 0.6600 0.6600 0.6600 2,000 -0.00(-0.06%)
Apr 08, 2021 0.6310 0.6800 0.6310 0.6604 67,850 +0.04(+6.52%)
Apr 07, 2021 0.6200 0.6200 0.6200 0.6200 500 +0.01(+1.64%)
Apr 06, 2021 0.5940 0.6325 0.5940 0.6100 7,520 -0.01(-0.81%)
Apr 05, 2021 0.6150 0.6598 0.6050 0.6150 18,472 -0.02(-2.38%)
Apr 01, 2021 0.6700 0.6700 0.6150 0.6300 15,400 +0.01(+1.61%)
Mar 31, 2021 0.6175 0.6200 0.6175 0.6200 97,560 +0.02(+3.33%)
Mar 30, 2021 0.6250 0.6475 0.6000 0.6000 19,366 -0.02(-3.23%)
Mar 29, 2021 0.6600 0.6600 0.6200 0.6200 14,143 -0.01(-1.59%)
Mar 26, 2021 0.5700 0.6300 0.5700 0.6300 8,600 +0.04(+6.78%)
Mar 25, 2021 0.6280 0.6280 0.5700 0.5900 34,286 +0.01(+1.25%)
Mar 24, 2021 0.6100 0.6100 0.5500 0.5827 544,400 -0.05(-7.87%)
Mar 23, 2021 0.6500 0.6500 0.6100 0.6325 87,578 -0.03(-4.24%)
Mar 22, 2021 0.6800 0.6800 0.6500 0.6605 12,673 +0.00(+0.46%)
Mar 19, 2021 0.6550 0.6650 0.6500 0.6575 3,600 +0.01(+0.77%)
Mar 18, 2021 0.6800 0.6800 0.6500 0.6525 36,101 -0.03(-4.33%)
Mar 17, 2021 0.7000 0.7000 0.6700 0.6820 17,800 -0.00(-0.44%)
Mar 16, 2021 0.7000 0.7000 0.6600 0.6850 152,249 -0.01(-2.14%)
Mar 15, 2021 0.7250 0.7250 0.6850 0.7000 53,771 -0.03(-4.11%)
Mar 12, 2021 0.7400 0.7400 0.6980 0.7300 32,600 +0.03(+4.29%)
Mar 11, 2021 0.7500 0.7500 0.6900 0.7000 82,465 +0.04(+6.06%)
Mar 10, 2021 0.6600 0.6725 0.6200 0.6600 173,232 -0.02(-2.65%)
Mar 09, 2021 0.6900 0.6900 0.6500 0.6780 13,848 -0.00(-0.29%)
Mar 08, 2021 0.6800 0.6800 0.6500 0.6800 31,990 +0.00(+0.15%)
Mar 05, 2021 0.7100 0.7100 0.6580 0.6790 204,500 -0.07(-9.22%)
Mar 04, 2021 0.7770 0.7770 0.7200 0.7480 115,149 -0.02(-2.86%)
Mar 03, 2021 0.7600 0.8200 0.7550 0.7700 36,560 +0.02(+2.67%)
Mar 02, 2021 0.7500 0.7800 0.7500 0.7500 37,343 -0.03(-3.85%)
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.