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 29, 2020 0.2900 0.3069 0.2900 0.3069 45,500 +0.02(+5.83%)
May 28, 2020 0.3000 0.3000 0.2800 0.2900 3,634 +0.01(+3.57%)
May 27, 2020 0.2850 0.3020 0.2800 0.2800 6,579 -0.02(-6.04%)
May 26, 2020 0.2980 0.3090 0.2980 0.2980 27,475 -0.02(-5.40%)
May 22, 2020 0.3000 0.3150 0.3000 0.3150 3,400 +0.03(+10.53%)
May 21, 2020 0.2800 0.3200 0.2800 0.2850 118,024 -0.03(-8.06%)
May 20, 2020 0.3100 0.3125 0.3100 0.3100 19,550 +0.00(+0.00%)
May 19, 2020 0.3000 0.3100 0.2850 0.3100 6,030 -0.01(-1.93%)
May 15, 2020 0.3161 0.3161 0.3161 0 -0.01(-4.21%)
May 14, 2020 0.2800 0.3300 0.2800 0.3300 5,520 +0.05(+15.79%)
May 13, 2020 0.2800 0.3100 0.2800 0.2850 15,200 -0.01(-2.06%)
May 12, 2020 0.3105 0.3105 0.2910 0.2910 2,500 -0.01(-1.69%)
May 11, 2020 0.3200 0.3200 0.2950 0.2960 38,980 -0.01(-4.52%)
May 08, 2020 0.3200 0.3200 0.3100 0.3100 13,800 +0.01(+3.33%)
May 07, 2020 0.3000 0.3000 0.3000 0.3000 1,000 -0.01(-2.44%)
May 06, 2020 0.3373 0.3373 0.3075 0.3075 4,001 +0.01(+4.24%)
May 05, 2020 0.2973 0.3075 0.2950 0.2950 37,094 +0.01(+5.36%)
May 04, 2020 0.2800 0.2800 0.2800 0.2800 810 +0.00(+1.45%)
May 01, 2020 0.2980 0.2980 0.2760 0.2760 8,600 -0.02(-7.38%)
Apr 30, 2020 0.2700 0.2980 0.2700 0.2980 5,870 -0.01(-2.30%)
Apr 29, 2020 0.2700 0.3300 0.2700 0.3050 2,500 +0.03(+11.31%)
Apr 28, 2020 0.2740 0.2993 0.2740 0.2740 36,400 -0.02(-5.52%)
Apr 27, 2020 0.2570 0.2900 0.2570 0.2900 8,425 +0.00(+0.00%)
Apr 24, 2020 0.2700 0.2925 0.2700 0.2900 9,600 +0.00(+0.00%)
Apr 23, 2020 0.2900 0.2900 0.2900 0.2900 4,000 +0.00(+0.00%)
Apr 22, 2020 0.2900 0.2900 0.2900 0.2900 4,000 -0.00(-0.85%)
Apr 21, 2020 0.2925 0.2925 0.2925 0.2925 1,000 +0.00(+0.86%)
Apr 20, 2020 0.3000 0.3000 0.2900 0.2900 9,100 -0.01(-3.33%)
Apr 17, 2020 0.3060 0.3060 0.2820 0.3000 62,500 +0.00(+0.00%)
Apr 16, 2020 0.3200 0.3200 0.2750 0.3000 5,500 +0.01(+1.69%)
Apr 13, 2020 0.2950 0.2950 0.2950 0 -0.01(-2.48%)
Apr 09, 2020 0.3025 0.3025 0.2750 0.3025 4,000 -0.00(-0.17%)
Apr 08, 2020 0.2900 0.3030 0.2750 0.3030 16,521 +0.01(+4.48%)
Apr 07, 2020 0.3000 0.3200 0.2900 0.2900 13,400 -0.01(-3.33%)
Apr 06, 2020 0.2701 0.3000 0.2701 0.3000 1,427 +0.01(+2.56%)
Apr 02, 2020 0.2925 0.2925 0.2925 0 +0.01(+4.46%)
Apr 01, 2020 0.2825 0.3100 0.2800 0.2800 13,489 +0.00(+0.00%)
Mar 31, 2020 0.2875 0.3019 0.2800 0.2800 5,650 +0.00(+0.90%)
Mar 30, 2020 0.3100 0.3100 0.2500 0.2775 10,578 -0.04(-11.90%)
Mar 27, 2020 0.3000 0.3150 0.3000 0.3150 4,000 +0.02(+7.69%)
Mar 26, 2020 0.2925 0.2925 0.2925 0.2925 1,000 +0.01(+4.46%)
Mar 25, 2020 0.2500 0.2990 0.2500 0.2800 9,159 -0.02(-6.67%)
Mar 24, 2020 0.2675 0.3150 0.2675 0.3000 254,179 +0.03(+12.15%)
Mar 23, 2020 0.2890 0.2890 0.2600 0.2675 25,700 -0.02(-7.76%)
Mar 20, 2020 0.2990 0.2990 0.2834 0.2900 253,300 -0.02(-6.15%)
Mar 19, 2020 0.3060 0.3090 0.2716 0.3090 1,950 -0.00(-0.32%)
Mar 18, 2020 0.3099 0.3100 0.2800 0.3100 13,650 +0.02(+7.27%)
Mar 17, 2020 0.3125 0.3350 0.2890 0.2890 6,600 +0.02(+5.59%)
Mar 16, 2020 0.2760 0.3280 0.2700 0.2737 90,633 -0.05(-15.26%)
Mar 13, 2020 0.3230 0.3310 0.3230 0.3230 3,300 -0.01(-2.59%)
Mar 12, 2020 0.3230 0.3428 0.3230 0.3316 62,921 -0.03(-7.24%)
Mar 11, 2020 0.3719 0.3719 0.3500 0.3575 40,600 +0.01(+2.14%)
Mar 10, 2020 0.3400 0.3660 0.3400 0.3500 12,614 +0.01(+2.94%)
Mar 09, 2020 0.3650 0.3650 0.3400 0.3400 54,338 -0.05(-12.30%)
Mar 06, 2020 0.3700 0.3900 0.3700 0.3877 63,600 +0.01(+3.11%)
Mar 05, 2020 0.3900 0.3910 0.3760 0.3760 40,028 -0.02(-6.00%)
Mar 04, 2020 0.3715 0.4000 0.3700 0.4000 11,750 +0.01(+2.96%)
Mar 03, 2020 0.4015 0.4015 0.3780 0.3885 5,400 +0.00(+0.65%)
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.