Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cmoc Group Ltd (OP: CMCLF )

0.8862 -0.0606 (-6.40%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 31, 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 (%)
Mar 31, 2022 0.5386 0.5386 0.5261 0.5295 15,522 -0.00(-0.09%)
Mar 30, 2022 0.5089 0.5300 0.5089 0.5300 15,757 +0.00(+0.23%)
Mar 29, 2022 0.5250 0.5288 0.5250 0.5288 5,000 +0.01(+2.08%)
Mar 28, 2022 0.5433 0.5433 0.5180 0.5180 25,300 -0.00(-0.38%)
Mar 25, 2022 0.5200 0.5250 0.5200 0.5200 7,912 -0.01(-0.95%)
Mar 24, 2022 0.5300 0.5441 0.5200 0.5250 34,260 +0.02(+2.94%)
Mar 22, 2022 0.5100 30 +0.00(+0.00%)
Mar 21, 2022 0.5220 0.5220 0.5062 0.5100 32,036 -0.00(-0.51%)
Mar 18, 2022 0.4690 0.5251 0.4690 0.5126 11,273 +0.04(+7.35%)
Mar 17, 2022 0.4670 0.4775 0.4500 0.4775 2,020 +0.01(+2.10%)
Mar 16, 2022 0.4369 0.4677 0.4369 0.4677 59,142 +0.05(+12.70%)
Mar 15, 2022 0.4203 0.4203 0.4000 0.4150 52,950 -0.04(-7.98%)
Mar 14, 2022 0.4666 0.4666 0.4510 0.4510 19,498 -0.04(-8.82%)
Mar 11, 2022 0.5110 0.5110 0.4903 0.4946 5,300 +0.01(+2.19%)
Mar 10, 2022 0.4994 0.4994 0.4840 0.4840 1,500 +0.00(+0.37%)
Mar 09, 2022 0.4864 0.4864 0.4798 0.4822 31,450 -0.03(-5.45%)
Mar 08, 2022 0.5173 0.5173 0.5050 0.5100 57,458 -0.03(-4.67%)
Mar 07, 2022 0.5360 0.5360 0.5300 0.5350 5,500 -0.02(-3.60%)
Mar 04, 2022 0.5554 0.5554 0.5550 0.5550 4,000 -0.01(-1.25%)
Mar 01, 2022 0.5620 0 -0.03(-4.75%)
Feb 28, 2022 0.5877 0.5900 0.5877 0.5900 37,500 +0.01(+2.45%)
Feb 25, 2022 0.5759 0.5893 0.5759 0.5759 1,155 -0.01(-2.39%)
Feb 24, 2022 0.5900 0.5900 0.5900 0.5900 2,055 -0.02(-2.72%)
Feb 23, 2022 0.6175 0.6257 0.6065 0.6065 15,275 -0.01(-1.78%)
Feb 22, 2022 0.5900 0.6175 0.5900 0.6175 2,066 +0.03(+5.74%)
Feb 18, 2022 0.5840 0 +0.00(+0.07%)
Feb 17, 2022 0.5837 0.5837 0.5836 0.5836 10,200 +0.00(+0.26%)
Feb 15, 2022 0.5821 10 -0.01(-1.34%)
Feb 14, 2022 0.5900 0.6000 0.5900 0.5900 6,000 -0.01(-2.16%)
Feb 11, 2022 0.6078 0.6080 0.6030 0.6030 20,160 +0.01(+1.70%)
Feb 10, 2022 0.5900 0.5929 0.5895 0.5929 4,399 +0.01(+2.22%)
Feb 09, 2022 0.5503 0.5800 0.5503 0.5800 75,000 +0.03(+6.42%)
Feb 08, 2022 0.5397 0.5450 0.5397 0.5450 4,000 +0.03(+4.81%)
Feb 07, 2022 0.5200 0.5230 0.5200 0.5200 3,925 -0.01(-1.42%)
Feb 04, 2022 0.5153 0.5275 0.5153 0.5275 3,190 +0.02(+3.43%)
Feb 03, 2022 0.5024 0.5150 0.5024 0.5100 10,680 -0.02(-2.86%)
Feb 02, 2022 0.5250 0.5250 0.5250 0.5250 400 +0.01(+2.20%)
Feb 01, 2022 0.5137 0.5137 0.5137 0.5137 2,000 +0.00(+0.02%)
Jan 31, 2022 0.5100 0.5136 0.5100 0.5136 24,375 +0.00(+0.51%)
Jan 28, 2022 0.5110 0.5330 0.5110 0.5110 21,000 -0.02(-3.05%)
Jan 27, 2022 0.5110 0.5271 0.5110 0.5271 11,045 +0.00(+0.90%)
Jan 25, 2022 0.5224 0 +0.00(+0.31%)
Jan 24, 2022 0.5210 0.5369 0.5208 0.5208 56,550 -0.02(-3.56%)
Jan 21, 2022 0.5399 0.5500 0.5325 0.5400 26,901 +0.01(+1.69%)
Jan 18, 2022 0.5310 0 -0.01(-1.85%)
Jan 14, 2022 0.5410 0 +0.00(+0.19%)
Jan 13, 2022 0.5500 0.5500 0.5300 0.5400 26,056 +0.01(+1.89%)
Jan 12, 2022 0.5204 0.5325 0.5204 0.5300 16,525 +0.02(+4.78%)
Jan 11, 2022 0.5058 0.5058 0.5058 0.5058 260 +0.02(+3.22%)
Jan 10, 2022 0.4879 0.4900 0.4870 0.4900 36,189 +0.01(+3.05%)
Jan 07, 2022 0.4956 0.4956 0.4676 0.4755 38,350 -0.02(-3.45%)
Jan 06, 2022 0.4949 0.4949 0.4758 0.4925 33,100 +0.00(+0.14%)
Jan 05, 2022 0.5187 0.5187 0.4750 0.4918 66,134 -0.03(-6.57%)
Jan 04, 2022 0.5289 0.5289 0.5151 0.5264 8,500 -0.00(-0.68%)
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.